Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asure Software (NQ: ASUR )

7.390 -0.120 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.780 5.780 5.780 5.780 100 +0.03(+0.52%)
Jun 26, 2013 5.800 5.990 5.750 5.750 0 +0.05(+0.88%)
Jun 25, 2013 5.800 5.800 5.700 5.700 0 -0.09(-1.55%)
Jun 24, 2013 5.710 5.790 5.710 5.790 0 -0.03(-0.52%)
Jun 21, 2013 5.800 5.820 5.800 5.820 1,945 -0.07(-1.19%)
Jun 19, 2013 5.890 5.890 5.890 5.890 0 +0.09(+1.55%)
Jun 18, 2013 5.800 5.800 5.800 5.800 0 -0.04(-0.68%)
Jun 17, 2013 5.800 5.890 5.800 5.840 0 -0.05(-0.85%)
Jun 14, 2013 5.890 5.890 5.890 5.890 0 -0.01(-0.17%)
Jun 12, 2013 5.900 5.900 5.900 5.900 0 -0.06(-1.01%)
Jun 11, 2013 5.980 6.000 5.950 5.960 18,526 -0.04(-0.67%)
Jun 10, 2013 5.980 6.000 5.970 6.000 0 +0.03(+0.50%)
Jun 07, 2013 5.810 5.980 5.810 5.970 0 +0.15(+2.58%)
Jun 06, 2013 6.060 6.060 5.820 5.820 0 -0.17(-2.84%)
Jun 05, 2013 5.980 6.130 5.980 5.990 0 +0.02(+0.34%)
Jun 04, 2013 5.940 5.970 5.900 5.970 0 +0.02(+0.34%)
May 31, 2013 5.950 5.950 5.950 5.950 7,600 -0.01(-0.17%)
May 30, 2013 5.900 5.960 5.900 5.960 0 +0.08(+1.36%)
May 29, 2013 5.790 5.880 5.790 5.880 3,117 -0.07(-1.18%)
May 28, 2013 5.910 5.950 5.870 5.950 8,646 +0.04(+0.68%)
May 24, 2013 5.790 5.950 5.790 5.910 0 +0.06(+1.03%)
May 23, 2013 5.820 5.990 5.820 5.850 0 +0.04(+0.69%)
May 22, 2013 5.860 5.880 5.760 5.810 0 -0.13(-2.19%)
May 21, 2013 5.890 5.950 5.890 5.940 0 +0.22(+3.85%)
May 20, 2013 5.900 5.900 5.700 5.720 0 -0.18(-3.05%)
May 17, 2013 5.880 5.940 5.880 5.900 0 -0.04(-0.67%)
May 16, 2013 5.770 5.990 5.770 5.940 15,304 +0.04(+0.68%)
May 15, 2013 5.700 5.900 5.599 5.900 0 +0.18(+3.15%)
May 13, 2013 5.780 5.830 5.380 5.720 0 +0.00(+0.00%)
May 10, 2013 5.650 5.720 5.650 5.720 0 +0.02(+0.35%)
May 09, 2013 5.600 5.700 5.600 5.700 0 +0.06(+1.06%)
May 08, 2013 5.750 5.750 5.501 5.640 0 -0.07(-1.23%)
May 07, 2013 5.920 5.960 5.640 5.710 0 -0.17(-2.89%)
May 06, 2013 5.790 5.880 5.790 5.880 0 +0.07(+1.20%)
May 03, 2013 5.522 5.810 5.522 5.810 0 +0.35(+6.41%)
May 02, 2013 5.250 5.490 5.250 5.460 0 +0.25(+4.80%)
May 01, 2013 5.300 5.639 5.110 5.210 0 -0.02(-0.38%)
Apr 30, 2013 5.110 5.230 5.110 5.230 0 +0.08(+1.55%)
Apr 29, 2013 5.020 5.150 5.000 5.150 2,463 +0.01(+0.19%)
Apr 26, 2013 5.080 5.150 5.080 5.140 6,233 +0.09(+1.78%)
Apr 25, 2013 5.040 5.050 4.910 5.050 5,110 +0.01(+0.20%)
Apr 24, 2013 4.910 5.050 4.910 5.040 0 +0.15(+3.07%)
Apr 23, 2013 5.000 5.000 4.810 4.890 20,201 -0.11(-2.20%)
Apr 22, 2013 5.110 5.210 4.990 5.000 16,470 -0.10(-1.96%)
Apr 19, 2013 5.200 5.432 5.090 5.100 16,362 -0.10(-1.92%)
Apr 18, 2013 5.400 5.400 5.170 5.200 17,142 -0.24(-4.41%)
Apr 17, 2013 5.360 5.450 5.350 5.440 8,540 -0.01(-0.18%)
Apr 16, 2013 5.350 5.592 5.350 5.450 7,624 +0.10(+1.85%)
Apr 15, 2013 5.560 5.570 5.351 5.351 16,440 -0.25(-4.45%)
Apr 12, 2013 5.550 5.650 5.550 5.600 18,100 +0.04(+0.72%)
Apr 11, 2013 5.550 5.600 5.550 5.560 17,280 -0.09(-1.59%)
Apr 10, 2013 5.650 5.665 5.521 5.650 24,880 +0.00(+0.00%)
Apr 09, 2013 5.600 5.650 5.590 5.650 9,550 +0.05(+0.89%)
Apr 08, 2013 5.600 5.600 5.500 5.600 41,378 -0.01(-0.18%)
Apr 05, 2013 5.650 5.650 5.460 5.610 27,424 -0.11(-1.92%)
Apr 04, 2013 5.880 5.880 5.660 5.720 5,550 +0.02(+0.35%)
Apr 03, 2013 5.686 5.770 5.580 5.700 7,400 -0.30(-5.00%)
Apr 02, 2013 6.450 6.508 5.950 6.000 49,039 -0.53(-8.12%)
Apr 01, 2013 6.350 6.530 6.330 6.530 7,050 +0.14(+2.19%)
Mar 28, 2013 6.350 6.450 6.330 6.390 5,506 +0.05(+0.79%)
Mar 27, 2013 6.430 6.475 6.330 6.340 8,932 -0.09(-1.40%)
Mar 26, 2013 6.400 6.450 6.400 6.430 1,721 -0.02(-0.31%)
Mar 25, 2013 6.410 6.450 6.350 6.450 17,657 +0.12(+1.90%)
Mar 22, 2013 6.350 6.350 6.310 6.330 8,736 -0.02(-0.31%)
Mar 21, 2013 6.350 6.387 6.350 6.350 1,858 -0.01(-0.16%)
Mar 20, 2013 6.350 6.360 6.350 6.360 2,100 +0.00(+0.00%)
Mar 19, 2013 6.360 6.418 6.360 6.360 6,207 +0.00(+0.00%)
Mar 18, 2013 6.360 6.469 6.350 6.360 3,950 -0.04(-0.63%)
Mar 15, 2013 6.488 6.488 6.400 6.400 1,450 -0.10(-1.54%)
Mar 13, 2013 6.540 6.500 6.500 6.500 4,600 -0.08(-1.22%)
Mar 12, 2013 6.550 6.580 6.550 6.580 736 +0.03(+0.46%)
Mar 11, 2013 6.520 6.550 6.400 6.550 13,900 +0.22(+3.48%)
Mar 08, 2013 6.490 6.490 6.318 6.330 11,816 -0.12(-1.86%)
Mar 07, 2013 6.500 6.600 6.450 6.450 16,197 -0.06(-0.92%)
Mar 06, 2013 6.530 6.590 6.500 6.510 3,900 -0.05(-0.76%)
Mar 05, 2013 6.620 6.705 6.510 6.560 16,697 -0.05(-0.76%)
Mar 04, 2013 6.550 6.729 6.521 6.610 3,400 +0.09(+1.38%)
Mar 01, 2013 6.550 6.550 6.450 6.520 900 -0.03(-0.46%)
Feb 28, 2013 6.540 6.580 6.540 6.550 1,234 -0.05(-0.76%)
Feb 27, 2013 6.500 6.650 6.500 6.600 8,344 +0.00(+0.00%)
Feb 26, 2013 6.500 6.620 6.330 6.600 13,500 -0.05(-0.75%)
Feb 22, 2013 6.600 7.070 6.560 6.650 55,828 +0.30(+4.72%)
Feb 21, 2013 6.380 6.545 6.290 6.350 20,986 -0.20(-3.05%)
Feb 20, 2013 6.570 6.650 6.550 6.550 5,348 +0.02(+0.31%)
Feb 19, 2013 6.340 6.590 6.340 6.530 6,330 +0.23(+3.65%)
Feb 15, 2013 6.920 6.920 6.290 6.300 29,096 -0.54(-7.89%)
Feb 14, 2013 7.010 7.200 6.840 6.840 17,078 -0.09(-1.30%)
Feb 13, 2013 6.930 7.030 6.750 6.930 27,039 +0.09(+1.26%)
Feb 12, 2013 6.870 6.960 6.830 6.844 6,657 -0.12(-1.67%)
Feb 11, 2013 6.840 6.960 6.780 6.960 3,396 +0.07(+1.02%)
Feb 08, 2013 6.760 6.900 6.760 6.890 7,125 +0.13(+1.92%)
Feb 07, 2013 6.800 6.800 6.600 6.760 5,540 -0.11(-1.60%)
Feb 06, 2013 6.830 6.870 6.820 6.870 1,682 +0.02(+0.29%)
Feb 04, 2013 6.880 6.990 6.700 6.850 26,594 -0.08(-1.15%)
Feb 01, 2013 7.090 7.090 6.900 6.930 26,165 -0.07(-1.00%)
Jan 31, 2013 6.870 7.150 6.870 7.000 3,590 +0.13(+1.89%)
Jan 30, 2013 6.940 6.970 6.850 6.870 4,834 -0.12(-1.72%)
Jan 29, 2013 6.700 7.000 6.700 6.990 8,289 +0.32(+4.80%)
Jan 28, 2013 6.740 6.880 6.670 6.670 12,700 -0.09(-1.33%)
Jan 25, 2013 6.810 6.810 6.650 6.760 4,045 -0.05(-0.73%)
Jan 24, 2013 6.690 6.850 6.680 6.810 3,800 -0.04(-0.58%)
Jan 23, 2013 6.810 7.070 6.790 6.850 7,004 +0.20(+3.01%)
Jan 22, 2013 6.610 6.650 6.610 6.650 3,500 +0.20(+3.10%)
Jan 18, 2013 6.450 6.450 6.450 6.450 150 +0.01(+0.16%)
Jan 17, 2013 6.480 6.540 6.410 6.440 5,167 +0.04(+0.63%)
Jan 16, 2013 6.410 6.590 6.400 6.400 15,116 -0.36(-5.33%)
Jan 15, 2013 6.700 6.940 6.700 6.760 2,999 +0.16(+2.42%)
Jan 14, 2013 6.580 6.600 6.480 6.600 2,600 -0.02(-0.30%)
Jan 11, 2013 6.820 6.830 6.440 6.620 1,220 -0.04(-0.58%)
Jan 10, 2013 6.440 6.690 6.420 6.659 2,795 +0.27(+4.20%)
Jan 09, 2013 6.360 6.490 6.286 6.390 7,802 +0.00(+0.00%)
Jan 08, 2013 6.260 6.450 6.260 6.390 26,380 +0.11(+1.75%)
Jan 07, 2013 6.050 6.400 6.050 6.280 12,385 +0.20(+3.29%)
Jan 04, 2013 5.990 6.080 5.980 6.080 1,600 -0.04(-0.65%)
Jan 03, 2013 5.870 6.140 5.870 6.120 11,398 +0.24(+4.08%)
Jan 02, 2013 5.860 5.930 5.750 5.880 10,772 +0.01(+0.17%)
Dec 31, 2012 5.800 6.180 5.800 5.870 22,700 +0.06(+1.03%)
Dec 28, 2012 5.800 5.920 5.800 5.810 7,035 -0.01(-0.17%)
Dec 27, 2012 5.770 6.075 5.750 5.820 6,386 +0.05(+0.87%)
Dec 26, 2012 5.940 5.940 5.750 5.770 19,373 -0.19(-3.27%)
Dec 24, 2012 5.970 6.110 5.924 5.965 3,148 -0.02(-0.25%)
Dec 21, 2012 5.880 5.980 5.880 5.980 7,618 -0.04(-0.66%)
Dec 20, 2012 6.050 6.050 6.000 6.020 3,399 -0.07(-1.15%)
Dec 19, 2012 6.160 6.160 5.980 6.090 6,239 -0.10(-1.62%)
Dec 18, 2012 6.190 6.210 6.130 6.190 2,610 +0.05(+0.87%)
Dec 17, 2012 6.137 6.137 6.137 6.137 305 -0.11(-1.81%)
Dec 14, 2012 6.250 6.250 6.250 6.250 100 +0.06(+0.97%)
Dec 13, 2012 6.180 6.190 6.070 6.190 1,700 -0.21(-3.28%)
Dec 12, 2012 6.300 6.490 6.213 6.400 19,526 +0.20(+3.23%)
Dec 11, 2012 6.130 6.450 5.970 6.200 4,857 +0.11(+1.81%)
Dec 10, 2012 5.870 6.300 5.860 6.090 2,929 +0.22(+3.75%)
Dec 07, 2012 5.710 5.900 5.650 5.870 31,760 +0.16(+2.80%)
Dec 06, 2012 5.700 5.721 5.680 5.710 3,816 -0.04(-0.69%)
Dec 05, 2012 5.750 5.750 5.660 5.750 21,784 +0.04(+0.70%)
Dec 04, 2012 5.660 5.790 5.660 5.710 13,538 +0.10(+1.78%)
Nov 30, 2012 5.780 5.780 5.500 5.610 43,587 -0.11(-2.00%)
Nov 29, 2012 5.920 5.920 5.724 5.724 23,649 -0.10(-1.64%)
Nov 28, 2012 5.880 5.880 5.720 5.820 9,110 -0.07(-1.19%)
Nov 27, 2012 6.030 6.030 5.880 5.890 10,321 -0.08(-1.34%)
Nov 26, 2012 6.110 6.110 5.810 5.970 7,026 -0.20(-3.24%)
Nov 23, 2012 6.180 6.180 6.170 6.170 300 +0.12(+1.98%)
Nov 21, 2012 6.220 6.220 6.010 6.050 8,200 -0.16(-2.58%)
Nov 20, 2012 6.190 6.390 6.190 6.210 3,500 +0.15(+2.48%)
Nov 19, 2012 5.390 6.450 5.390 6.060 36,173 +0.71(+13.27%)
Nov 16, 2012 5.220 5.500 5.200 5.350 4,633 +0.13(+2.49%)
Nov 15, 2012 5.680 5.680 5.010 5.220 29,608 -0.44(-7.77%)
Nov 14, 2012 6.700 6.700 4.790 5.660 75,910 -1.22(-17.78%)
Nov 13, 2012 6.800 6.960 6.800 6.884 6,215 +0.08(+1.23%)
Nov 12, 2012 6.800 6.800 6.800 6.800 450 -0.10(-1.45%)
Nov 09, 2012 7.010 7.010 6.900 6.900 2,513 +0.03(+0.44%)
Nov 08, 2012 6.850 7.030 6.850 6.870 5,899 +0.04(+0.59%)
Nov 07, 2012 6.750 6.830 6.750 6.830 1,800 +0.08(+1.19%)
Nov 06, 2012 6.800 6.850 6.750 6.750 7,838 -0.05(-0.74%)
Nov 05, 2012 6.750 6.850 6.750 6.800 5,020 +0.05(+0.74%)
Nov 02, 2012 6.860 6.860 6.750 6.750 11,479 -0.11(-1.60%)
Nov 01, 2012 6.960 6.980 6.840 6.860 3,043 +0.00(+0.01%)
Oct 31, 2012 6.890 7.190 6.859 6.859 4,559 -0.03(-0.45%)
Oct 26, 2012 7.040 6.890 6.890 6.890 800 -0.10(-1.43%)
Oct 25, 2012 7.080 7.080 6.990 6.990 1,926 -0.11(-1.55%)
Oct 24, 2012 6.900 7.100 6.810 7.100 16,385 +0.30(+4.41%)
Oct 23, 2012 7.050 7.080 6.800 6.800 5,030 -0.55(-7.48%)
Oct 19, 2012 7.300 7.350 7.170 7.350 3,200 +0.05(+0.68%)
Oct 18, 2012 7.300 7.400 7.300 7.300 9,263 +0.04(+0.55%)
Oct 17, 2012 7.230 7.388 7.207 7.260 7,072 +0.00(+0.00%)
Oct 16, 2012 7.330 7.400 7.260 7.260 5,423 -0.02(-0.27%)
Oct 15, 2012 7.350 7.358 7.280 7.280 1,471 -0.01(-0.14%)
Oct 12, 2012 7.340 7.340 7.290 7.290 200 -0.05(-0.68%)
Oct 11, 2012 7.210 7.390 7.210 7.340 3,780 +0.19(+2.66%)
Oct 10, 2012 7.140 7.350 7.140 7.150 4,650 -0.06(-0.83%)
Oct 09, 2012 7.180 7.340 7.121 7.210 5,692 -0.15(-2.04%)
Oct 08, 2012 7.190 7.380 7.050 7.360 7,664 +0.30(+4.25%)
Oct 05, 2012 7.470 7.470 7.050 7.060 6,540 -0.41(-5.49%)
Oct 04, 2012 7.040 7.470 7.040 7.470 6,450 +0.37(+5.21%)
Oct 03, 2012 7.120 7.120 7.000 7.100 7,222 -0.02(-0.28%)
Oct 02, 2012 7.030 7.130 6.950 7.120 6,375 +0.22(+3.19%)
Oct 01, 2012 6.900 7.100 6.900 6.900 12,495 -0.05(-0.72%)
Sep 28, 2012 6.750 6.950 6.750 6.950 11,496 +0.15(+2.21%)
Sep 27, 2012 6.950 6.950 6.740 6.800 18,325 -0.10(-1.45%)
Sep 26, 2012 6.800 6.950 6.750 6.900 35,567 +0.04(+0.58%)
Sep 25, 2012 6.878 6.900 6.750 6.860 3,321 +0.02(+0.29%)
Sep 24, 2012 6.820 6.900 6.750 6.840 8,090 +0.08(+1.18%)
Sep 21, 2012 6.840 6.950 6.760 6.760 5,758 -0.05(-0.73%)
Sep 20, 2012 6.920 6.920 6.810 6.810 700 +0.02(+0.29%)
Sep 19, 2012 6.890 6.910 6.780 6.790 2,250 -0.05(-0.73%)
Sep 18, 2012 6.750 6.910 6.750 6.840 1,179 +0.07(+1.01%)
Sep 17, 2012 6.970 7.238 6.700 6.772 17,354 -0.21(-3.05%)
Sep 14, 2012 6.790 7.210 6.790 6.985 11,347 +0.24(+3.48%)
Sep 13, 2012 6.700 6.800 6.700 6.750 8,373 -0.05(-0.74%)
Sep 12, 2012 6.824 6.880 6.750 6.800 7,126 -0.01(-0.15%)
Sep 11, 2012 7.080 7.080 6.810 6.810 19,908 -0.39(-5.42%)
Sep 10, 2012 7.110 7.620 6.840 7.200 17,863 -0.12(-1.64%)
Sep 07, 2012 7.310 7.498 7.280 7.320 3,375 -0.18(-2.40%)
Sep 06, 2012 7.350 7.572 7.260 7.500 16,569 +0.05(+0.67%)
Sep 05, 2012 7.650 7.748 7.350 7.450 15,237 -0.31(-3.99%)
Sep 04, 2012 7.710 7.890 7.710 7.760 3,120 -0.03(-0.39%)
Aug 31, 2012 7.870 7.939 7.790 7.790 10,510 -0.12(-1.45%)
Aug 30, 2012 7.940 7.940 7.820 7.905 11,800 +0.04(+0.57%)
Aug 29, 2012 7.730 8.000 7.680 7.860 33,786 +0.15(+1.93%)
Aug 27, 2012 7.750 7.869 7.711 7.711 7,466 -0.04(-0.50%)
Aug 24, 2012 7.630 7.930 7.630 7.750 6,536 +0.12(+1.57%)
Aug 23, 2012 7.760 7.930 7.500 7.630 3,872 +0.00(+0.00%)
Aug 22, 2012 7.560 7.730 7.490 7.630 8,390 +0.08(+1.05%)
Aug 21, 2012 7.500 7.650 7.500 7.551 10,107 -0.10(-1.30%)
Aug 20, 2012 7.850 7.940 7.500 7.650 3,272 -0.15(-1.92%)
Aug 17, 2012 7.600 7.950 7.600 7.800 16,267 +0.19(+2.50%)
Aug 16, 2012 7.700 7.950 7.600 7.610 14,299 +0.03(+0.40%)
Aug 15, 2012 7.840 7.840 7.490 7.580 27,441 +0.08(+1.07%)
Aug 14, 2012 6.350 7.880 6.350 7.500 89,040 +0.38(+5.34%)
Aug 13, 2012 6.830 7.660 6.830 7.120 46,462 +0.32(+4.71%)
Aug 10, 2012 6.820 7.050 6.750 6.800 4,185 -0.22(-3.13%)
Aug 09, 2012 6.620 7.020 6.600 7.020 8,086 +0.12(+1.74%)
Aug 08, 2012 6.780 7.040 6.760 6.900 4,665 +0.02(+0.29%)
Aug 07, 2012 7.170 7.170 6.660 6.880 6,644 -0.19(-2.62%)
Aug 06, 2012 6.830 7.370 6.791 7.065 15,776 +0.20(+2.94%)
Aug 03, 2012 6.670 6.900 6.670 6.863 11,039 +0.12(+1.82%)
Aug 02, 2012 6.620 6.900 6.600 6.740 11,006 +0.18(+2.74%)
Aug 01, 2012 6.530 6.878 6.500 6.560 6,992 +0.05(+0.77%)
Jul 31, 2012 6.450 6.700 6.400 6.510 16,746 -0.04(-0.61%)
Jul 30, 2012 6.550 6.770 6.280 6.550 12,117 +0.13(+2.02%)
Jul 27, 2012 6.500 6.900 6.310 6.420 13,868 +0.02(+0.31%)
Jul 26, 2012 6.600 6.680 6.310 6.400 8,931 +0.05(+0.79%)
Jul 25, 2012 6.590 6.750 6.310 6.350 19,852 -0.38(-5.65%)
Jul 24, 2012 6.750 6.750 6.360 6.730 5,452 +0.38(+5.98%)
Jul 23, 2012 6.310 6.619 6.240 6.350 38,481 -0.56(-8.10%)
Jul 20, 2012 7.520 7.520 6.690 6.910 7,135 -0.54(-7.25%)
Jul 19, 2012 6.940 7.490 6.870 7.450 42,134 +0.48(+6.89%)
Jul 18, 2012 6.960 7.190 6.150 6.970 78,621 -0.06(-0.85%)
Jul 17, 2012 7.440 7.450 6.700 7.030 25,895 -0.32(-4.36%)
Jul 16, 2012 7.750 7.750 7.110 7.350 24,816 -0.23(-3.03%)
Jul 13, 2012 7.640 8.000 7.400 7.580 75,788 +0.13(+1.74%)
Jul 12, 2012 6.400 7.450 6.150 7.450 112,253 +1.27(+20.55%)
Jul 11, 2012 6.250 6.300 6.060 6.180 19,023 -0.20(-3.13%)
Jul 10, 2012 6.350 6.550 6.100 6.380 38,020 -0.25(-3.77%)
Jul 09, 2012 6.150 6.980 5.780 6.630 186,956 +0.14(+2.16%)
Jul 06, 2012 4.920 6.490 4.920 6.490 244,533 +1.62(+33.26%)
Jul 05, 2012 4.510 6.350 4.510 4.870 315,291 +0.67(+15.95%)
Jul 03, 2012 4.490 4.490 4.200 4.200 4,607 -0.32(-7.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.