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 (%)
Jan 31, 2019 5.490 5.570 5.300 5.310 123,471 -0.15(-2.75%)
Jan 30, 2019 5.570 5.570 5.330 5.460 122,431 -0.05(-0.91%)
Jan 29, 2019 5.540 5.550 5.440 5.510 183,911 -0.02(-0.36%)
Jan 28, 2019 5.620 5.630 5.470 5.530 177,320 -0.10(-1.78%)
Jan 25, 2019 5.750 5.810 5.570 5.630 211,800 -0.07(-1.23%)
Jan 24, 2019 5.610 5.730 5.530 5.700 150,241 +0.14(+2.52%)
Jan 23, 2019 5.620 5.680 5.510 5.560 156,954 -0.04(-0.71%)
Jan 22, 2019 5.900 5.920 5.545 5.600 195,988 -0.24(-4.11%)
Jan 18, 2019 5.770 5.880 5.490 5.840 314,100 +0.10(+1.74%)
Jan 17, 2019 5.720 5.850 5.690 5.740 184,682 -0.05(-0.86%)
Jan 16, 2019 5.500 5.820 5.500 5.790 229,188 +0.26(+4.70%)
Jan 15, 2019 5.590 5.680 5.470 5.530 170,075 -0.05(-0.90%)
Jan 14, 2019 5.570 5.740 5.460 5.580 194,321 -0.25(-4.29%)
Jan 11, 2019 5.710 5.860 5.580 5.830 173,000 +0.00(+0.00%)
Jan 10, 2019 6.130 6.320 5.770 5.830 141,963 -0.37(-5.97%)
Jan 09, 2019 6.030 6.470 6.030 6.200 319,306 +0.27(+4.55%)
Jan 08, 2019 5.330 6.030 5.320 5.930 335,650 +0.55(+10.22%)
Jan 07, 2019 5.100 5.400 4.870 5.380 458,410 +0.11(+2.09%)
Jan 04, 2019 5.030 5.380 5.010 5.270 258,000 +0.37(+7.55%)
Jan 03, 2019 5.210 5.210 4.855 4.900 326,021 -0.37(-7.02%)
Jan 02, 2019 4.980 5.400 4.950 5.270 159,322 +0.19(+3.74%)
Dec 31, 2018 5.160 5.170 4.900 5.080 271,300 -0.05(-0.97%)
Dec 28, 2018 4.880 5.270 4.880 5.130 276,700 +0.25(+5.12%)
Dec 27, 2018 4.750 4.880 4.510 4.880 227,315 +0.11(+2.31%)
Dec 26, 2018 4.450 4.810 4.260 4.770 482,657 +0.38(+8.66%)
Dec 24, 2018 4.470 4.610 4.290 4.390 341,400 -0.14(-3.09%)
Dec 21, 2018 4.980 4.980 4.500 4.530 319,700 -0.42(-8.48%)
Dec 20, 2018 5.210 5.480 4.865 4.950 282,850 -0.32(-6.07%)
Dec 19, 2018 5.190 5.580 5.190 5.270 164,271 +0.07(+1.35%)
Dec 18, 2018 5.340 5.440 5.150 5.200 148,214 -0.12(-2.26%)
Dec 17, 2018 5.500 5.590 5.170 5.320 227,001 -0.22(-3.97%)
Dec 14, 2018 5.550 5.750 5.450 5.540 136,800 -0.08(-1.42%)
Dec 13, 2018 5.790 5.920 5.550 5.620 148,689 -0.14(-2.43%)
Dec 12, 2018 6.020 6.200 5.730 5.760 190,668 -0.17(-2.87%)
Dec 11, 2018 6.050 6.050 5.690 5.930 124,511 +0.00(+0.00%)
Dec 10, 2018 6.000 6.240 5.720 5.930 211,665 -0.05(-0.84%)
Dec 07, 2018 6.090 6.270 5.820 5.980 276,400 -0.07(-1.16%)
Dec 06, 2018 5.750 6.160 5.700 6.050 238,460 +0.20(+3.42%)
Dec 04, 2018 5.920 5.990 5.780 5.850 484,800 -0.08(-1.35%)
Dec 03, 2018 5.790 5.990 5.725 5.930 323,063 +0.24(+4.22%)
Nov 30, 2018 5.960 6.090 5.420 5.690 521,900 -0.48(-7.78%)
Nov 29, 2018 5.970 6.460 5.940 6.170 284,374 +0.21(+3.52%)
Nov 28, 2018 5.500 6.010 5.440 5.960 330,959 +0.45(+8.17%)
Nov 27, 2018 5.960 5.960 5.400 5.510 558,478 -0.44(-7.39%)
Nov 26, 2018 6.220 6.390 5.920 5.950 275,592 -0.10(-1.65%)
Nov 23, 2018 6.460 6.600 6.030 6.050 146,900 -0.42(-6.49%)
Nov 21, 2018 6.470 6.470 6.470 0 +0.38(+6.24%)
Nov 20, 2018 5.450 6.140 5.420 6.090 359,851 +0.50(+8.94%)
Nov 19, 2018 6.240 6.240 5.520 5.590 704,274 -0.61(-9.84%)
Nov 16, 2018 6.160 6.360 6.020 6.200 360,600 -0.08(-1.27%)
Nov 15, 2018 6.050 6.400 5.900 6.280 465,398 +0.21(+3.46%)
Nov 14, 2018 6.260 6.410 6.010 6.070 446,774 -0.19(-3.04%)
Nov 13, 2018 6.840 6.900 6.190 6.260 1,163,012 -0.86(-12.02%)
Nov 12, 2018 7.760 8.090 7.070 7.115 689,127 -0.63(-8.19%)
Nov 09, 2018 8.200 8.560 7.500 7.750 1,471,000 -3.29(-29.80%)
Nov 08, 2018 11.47 11.47 10.94 11.04 284,301 -0.45(-3.92%)
Nov 07, 2018 11.34 11.67 11.24 11.49 93,399 +0.19(+1.68%)
Nov 06, 2018 10.99 11.33 10.97 11.30 74,075 +0.27(+2.45%)
Nov 05, 2018 11.20 11.20 10.86 11.03 130,371 -0.13(-1.16%)
Nov 02, 2018 11.53 11.63 10.90 11.16 136,600 -0.37(-3.21%)
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.