Skip to main content

Asure Software (NQ: ASUR )

9.750 +0.130 (+1.35%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 9.350 9.650 9.050 9.620 190,388 +0.14(+1.48%)
Jul 16, 2024 9.210 9.550 9.210 9.480 228,647 +0.41(+4.52%)
Jul 15, 2024 8.990 9.300 8.840 9.070 177,757 +0.16(+1.80%)
Jul 12, 2024 8.870 9.080 8.870 8.910 80,165 +0.14(+1.60%)
Jul 11, 2024 8.590 8.830 8.550 8.770 95,244 +0.35(+4.16%)
Jul 10, 2024 8.230 8.525 8.230 8.420 59,060 +0.23(+2.81%)
Jul 09, 2024 8.170 8.350 8.020 8.190 57,075 +0.02(+0.24%)
Jul 08, 2024 8.000 8.305 7.980 8.170 90,701 +0.18(+2.25%)
Jul 05, 2024 8.080 8.200 7.820 7.990 85,023 -0.09(-1.11%)
Jul 03, 2024 8.260 8.331 8.070 8.080 29,900 -0.17(-2.06%)
Jul 02, 2024 8.430 8.430 8.040 8.250 115,440 -0.17(-2.02%)
Jul 01, 2024 8.440 8.600 8.380 8.420 94,256 +0.02(+0.24%)
Jun 28, 2024 8.330 8.480 8.190 8.400 414,105 +0.16(+1.94%)
Jun 27, 2024 8.180 8.330 8.130 8.240 47,611 +0.07(+0.86%)
Jun 26, 2024 7.820 8.270 7.770 8.170 100,816 +0.28(+3.55%)
Jun 25, 2024 7.990 8.070 7.830 7.890 35,689 -0.09(-1.13%)
Jun 24, 2024 8.020 8.270 7.850 7.980 67,958 -0.04(-0.50%)
Jun 21, 2024 8.060 8.250 7.955 8.020 169,628 -0.06(-0.74%)
Jun 20, 2024 7.830 8.230 7.795 8.080 109,573 +0.25(+3.19%)
Jun 18, 2024 7.640 8.028 7.550 7.830 115,296 +0.21(+2.76%)
Jun 17, 2024 7.990 8.078 7.530 7.620 94,172 -0.37(-4.63%)
Jun 14, 2024 7.890 8.020 7.870 7.990 95,432 +0.01(+0.13%)
Jun 13, 2024 8.030 8.040 7.910 7.980 60,675 -0.04(-0.50%)
Jun 12, 2024 8.190 8.300 7.950 8.020 131,374 +0.03(+0.38%)
Jun 11, 2024 7.880 8.110 7.580 7.990 89,363 +0.03(+0.38%)
Jun 10, 2024 7.630 8.060 7.620 7.960 146,205 +0.27(+3.51%)
Jun 07, 2024 7.590 7.710 7.540 7.690 86,120 +0.06(+0.79%)
Jun 06, 2024 7.580 7.670 7.560 7.630 66,001 +0.06(+0.79%)
Jun 05, 2024 7.660 7.680 7.490 7.570 42,728 -0.09(-1.17%)
Jun 04, 2024 7.600 7.740 7.440 7.660 120,715 +0.04(+0.52%)
Jun 03, 2024 7.660 8.005 7.600 7.620 180,839 +0.05(+0.66%)
May 31, 2024 7.550 7.660 7.483 7.570 79,896 +0.05(+0.66%)
May 30, 2024 7.470 7.665 7.410 7.520 116,533 +0.06(+0.80%)
May 29, 2024 7.600 7.690 7.450 7.460 84,594 -0.19(-2.48%)
May 28, 2024 7.550 7.838 7.462 7.650 105,779 +0.11(+1.46%)
May 24, 2024 7.450 7.558 7.400 7.540 54,203 +0.12(+1.62%)
May 23, 2024 7.570 7.570 7.370 7.420 94,448 -0.10(-1.33%)
May 22, 2024 7.550 7.650 7.479 7.520 56,314 -0.04(-0.53%)
May 21, 2024 7.600 7.610 7.490 7.560 55,420 -0.09(-1.18%)
May 20, 2024 7.480 7.650 7.450 7.650 160,323 +0.18(+2.41%)
May 17, 2024 7.640 7.640 7.465 7.470 100,931 -0.16(-2.10%)
May 16, 2024 7.550 7.665 7.310 7.630 113,822 +0.03(+0.39%)
May 15, 2024 7.500 7.630 7.410 7.600 124,579 +0.19(+2.56%)
May 14, 2024 7.440 7.515 7.380 7.410 107,564 +0.04(+0.54%)
May 13, 2024 7.490 7.585 7.330 7.370 174,299 -0.09(-1.21%)
May 10, 2024 7.540 7.600 7.410 7.460 99,239 -0.09(-1.19%)
May 09, 2024 7.220 7.590 7.220 7.550 203,925 +0.31(+4.28%)
May 08, 2024 7.330 7.530 7.190 7.240 417,146 -0.05(-0.69%)
May 07, 2024 7.280 7.375 7.230 7.290 108,573 -0.01(-0.14%)
May 06, 2024 7.110 7.390 7.050 7.300 290,112 +0.26(+3.69%)
May 03, 2024 7.550 7.550 6.885 7.040 575,665 -0.92(-11.56%)
May 02, 2024 7.630 8.090 7.620 7.960 349,691 +0.50(+6.70%)
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.