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

Asure Software (NQ: ASUR )

7.270 +0.210 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 9.110 9.150 8.940 9.035 160,391 -0.06(-0.71%)
Oct 30, 2019 9.080 9.135 8.930 9.100 116,310 +0.05(+0.55%)
Oct 29, 2019 9.000 9.100 8.965 9.050 91,066 +0.03(+0.33%)
Oct 28, 2019 8.960 9.100 8.904 9.020 170,289 +0.01(+0.11%)
Oct 25, 2019 8.680 9.070 8.610 9.010 161,900 +0.37(+4.28%)
Oct 24, 2019 8.510 8.750 8.510 8.640 134,478 +0.16(+1.89%)
Oct 23, 2019 8.300 8.611 8.300 8.480 158,435 +0.05(+0.59%)
Oct 22, 2019 8.460 8.475 8.300 8.430 138,248 +0.03(+0.36%)
Oct 21, 2019 8.460 8.590 8.360 8.400 203,402 -0.03(-0.36%)
Oct 18, 2019 8.560 8.600 8.304 8.430 185,500 -0.15(-1.75%)
Oct 17, 2019 8.480 8.630 8.295 8.580 78,902 +0.11(+1.30%)
Oct 16, 2019 8.580 8.690 8.430 8.470 87,173 -0.22(-2.53%)
Oct 15, 2019 8.800 8.970 8.510 8.690 228,656 -0.04(-0.46%)
Oct 14, 2019 8.870 9.000 8.250 8.730 339,950 -0.06(-0.68%)
Oct 11, 2019 8.560 9.330 8.560 8.790 709,500 +0.10(+1.15%)
Oct 10, 2019 8.210 8.730 8.180 8.690 684,032 +0.48(+5.85%)
Oct 09, 2019 8.070 8.360 7.960 8.210 982,748 -0.13(-1.56%)
Oct 08, 2019 8.550 8.730 7.860 8.340 12,027,802 +1.56(+23.01%)
Oct 07, 2019 6.890 6.950 6.740 6.780 83,373 +0.02(+0.30%)
Oct 04, 2019 6.430 6.890 6.350 6.760 236,000 +0.33(+5.13%)
Oct 03, 2019 6.250 6.460 6.160 6.430 85,483 +0.15(+2.39%)
Oct 02, 2019 6.520 6.560 6.140 6.280 182,832 -0.34(-5.14%)
Oct 01, 2019 6.750 6.850 6.590 6.620 62,238 -0.09(-1.34%)
Sep 30, 2019 6.590 6.730 6.500 6.710 66,459 +0.12(+1.82%)
Sep 27, 2019 6.790 6.840 6.490 6.590 78,100 -0.21(-3.09%)
Sep 26, 2019 6.840 6.840 6.590 6.800 101,364 -0.02(-0.29%)
Sep 25, 2019 6.560 6.900 6.470 6.820 60,542 +0.20(+3.02%)
Sep 24, 2019 6.940 6.940 6.530 6.620 147,690 -0.30(-4.34%)
Sep 23, 2019 6.660 6.920 6.590 6.920 88,314 +0.21(+3.13%)
Sep 20, 2019 6.580 6.760 6.470 6.710 123,900 +0.12(+1.82%)
Sep 19, 2019 6.680 6.700 6.560 6.590 48,321 -0.09(-1.35%)
Sep 18, 2019 6.690 6.770 6.450 6.680 158,472 -0.05(-0.74%)
Sep 17, 2019 6.760 6.820 6.600 6.730 111,819 -0.01(-0.15%)
Sep 16, 2019 6.730 6.880 6.660 6.740 94,053 +0.00(+0.00%)
Sep 13, 2019 6.770 6.940 6.670 6.740 381,500 -0.03(-0.44%)
Sep 12, 2019 6.540 6.850 6.430 6.770 219,420 +0.29(+4.48%)
Sep 11, 2019 6.400 6.610 6.310 6.480 219,415 +0.13(+2.05%)
Sep 10, 2019 6.410 6.510 6.230 6.350 180,786 -0.12(-1.85%)
Sep 09, 2019 6.720 6.720 6.250 6.470 210,344 -0.23(-3.43%)
Sep 06, 2019 6.790 6.880 6.650 6.700 63,300 -0.08(-1.18%)
Sep 05, 2019 6.390 6.790 6.290 6.780 140,306 +0.44(+6.94%)
Sep 04, 2019 6.610 6.680 6.230 6.340 141,338 -0.23(-3.50%)
Sep 03, 2019 6.340 6.650 6.310 6.570 174,049 +0.13(+2.02%)
Aug 30, 2019 6.650 6.690 6.420 6.440 128,000 -0.17(-2.57%)
Aug 29, 2019 6.490 6.670 6.360 6.610 148,287 +0.19(+2.96%)
Aug 28, 2019 6.120 6.470 6.070 6.420 184,612 +0.33(+5.42%)
Aug 27, 2019 6.490 6.580 6.080 6.090 214,904 -0.39(-6.02%)
Aug 26, 2019 6.520 6.520 6.280 6.480 135,205 +0.04(+0.62%)
Aug 23, 2019 6.480 6.560 6.300 6.440 114,900 -0.03(-0.46%)
Aug 22, 2019 6.270 6.490 6.240 6.470 170,893 +0.24(+3.85%)
Aug 21, 2019 6.130 6.290 6.100 6.230 187,513 +0.15(+2.47%)
Aug 20, 2019 6.100 6.280 6.050 6.080 184,175 -0.10(-1.62%)
Aug 19, 2019 6.590 6.590 6.090 6.180 306,797 -0.24(-3.74%)
Aug 16, 2019 6.340 6.590 6.280 6.420 169,100 +0.16(+2.56%)
Aug 15, 2019 6.300 6.350 6.138 6.260 192,418 +0.01(+0.16%)
Aug 14, 2019 6.380 6.380 5.900 6.250 416,516 -0.16(-2.50%)
Aug 13, 2019 6.200 6.490 6.170 6.410 335,342 +0.15(+2.40%)
Aug 12, 2019 5.950 6.440 5.880 6.260 555,276 +0.21(+3.47%)
Aug 09, 2019 7.400 7.450 5.510 6.050 1,677,100 -2.20(-26.67%)
Aug 08, 2019 8.060 8.330 8.030 8.250 236,862 +0.26(+3.25%)
Aug 07, 2019 7.940 8.122 7.760 7.990 153,528 -0.09(-1.11%)
Aug 06, 2019 8.010 8.300 8.010 8.080 195,974 +0.16(+2.02%)
Aug 05, 2019 8.000 8.100 7.690 7.920 345,278 -0.47(-5.60%)
Aug 02, 2019 8.870 8.870 8.154 8.390 354,100 -0.57(-6.36%)
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.