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 (%)
Feb 28, 2019 6.490 6.579 6.335 6.460 131,911 -0.02(-0.31%)
Feb 27, 2019 6.320 6.510 6.250 6.480 108,470 +0.14(+2.21%)
Feb 26, 2019 6.440 6.490 6.310 6.340 119,303 -0.02(-0.31%)
Feb 25, 2019 6.930 7.008 6.210 6.360 306,971 -0.49(-7.15%)
Feb 22, 2019 6.340 7.000 6.280 6.850 183,700 +0.53(+8.39%)
Feb 21, 2019 6.560 6.560 6.080 6.320 199,946 -0.24(-3.66%)
Feb 20, 2019 6.110 6.600 6.090 6.560 177,521 +0.47(+7.72%)
Feb 19, 2019 6.130 6.287 6.060 6.090 131,550 -0.05(-0.81%)
Feb 15, 2019 6.070 6.250 5.970 6.140 156,200 +0.12(+1.99%)
Feb 14, 2019 5.890 6.350 5.850 6.020 109,667 +0.13(+2.21%)
Feb 13, 2019 5.880 5.970 5.810 5.890 46,073 +0.05(+0.86%)
Feb 12, 2019 5.870 5.980 5.760 5.840 128,341 +0.04(+0.69%)
Feb 11, 2019 5.840 5.860 5.680 5.800 73,465 -0.02(-0.34%)
Feb 08, 2019 5.600 5.870 5.590 5.820 123,400 +0.19(+3.37%)
Feb 07, 2019 5.530 5.640 5.450 5.630 76,853 +0.04(+0.72%)
Feb 06, 2019 5.860 5.900 5.550 5.590 117,360 -0.24(-4.12%)
Feb 05, 2019 5.760 5.900 5.694 5.830 272,270 +0.15(+2.64%)
Feb 04, 2019 5.260 5.930 5.260 5.680 153,859 +0.41(+7.78%)
Feb 01, 2019 5.350 5.370 5.180 5.270 116,300 -0.04(-0.75%)
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%)
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.