Skip to main content

Asure Software (NQ: ASUR )

7.780 -0.120 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.20 13.35 12.82 13.34 285,133 +0.14(+1.06%)
Apr 27, 2023 13.57 13.65 12.90 13.20 360,043 -0.34(-2.51%)
Apr 26, 2023 13.65 13.78 13.39 13.54 248,040 +0.01(+0.07%)
Apr 25, 2023 14.39 14.47 13.51 13.53 635,363 -0.79(-5.52%)
Apr 24, 2023 14.39 14.84 14.18 14.32 421,798 -0.30(-2.05%)
Apr 21, 2023 16.64 16.74 13.70 14.62 1,428,112 -2.06(-12.35%)
Apr 20, 2023 16.45 17.00 16.07 16.68 409,438 +0.06(+0.36%)
Apr 19, 2023 16.70 17.02 15.77 16.62 717,212 -0.21(-1.25%)
Apr 18, 2023 16.77 17.14 16.52 16.83 791,997 +0.14(+0.84%)
Apr 17, 2023 16.04 16.70 15.71 16.69 843,113 +0.71(+4.44%)
Apr 14, 2023 15.91 16.18 15.73 15.98 452,363 +0.15(+0.95%)
Apr 13, 2023 15.50 15.95 15.30 15.83 475,113 +0.43(+2.79%)
Apr 12, 2023 15.40 15.59 14.85 15.40 399,931 +0.21(+1.38%)
Apr 11, 2023 15.32 15.66 15.01 15.19 808,045 -0.05(-0.33%)
Apr 10, 2023 14.20 15.33 14.09 15.24 641,913 +0.97(+6.80%)
Apr 06, 2023 13.97 14.48 13.70 14.27 174,478 +0.30(+2.15%)
Apr 05, 2023 14.07 14.25 13.88 13.97 148,984 -0.14(-0.99%)
Apr 04, 2023 14.47 14.75 13.85 14.11 306,799 -0.30(-2.08%)
Apr 03, 2023 14.50 14.56 13.51 14.41 503,553 -0.09(-0.62%)
Mar 31, 2023 14.42 14.62 14.32 14.50 752,542 +0.15(+1.05%)
Mar 30, 2023 14.73 14.75 14.06 14.35 333,563 -0.27(-1.85%)
Mar 29, 2023 14.49 14.80 14.26 14.62 410,051 +0.37(+2.60%)
Mar 28, 2023 14.66 14.67 14.21 14.25 378,695 -0.33(-2.26%)
Mar 27, 2023 14.10 14.65 14.00 14.58 429,429 +0.58(+4.14%)
Mar 24, 2023 13.83 14.11 13.70 14.00 333,680 +0.08(+0.57%)
Mar 23, 2023 14.05 14.31 13.55 13.92 466,653 +0.41(+3.03%)
Mar 22, 2023 13.75 13.93 13.37 13.51 230,455 -0.24(-1.75%)
Mar 21, 2023 13.64 13.88 13.54 13.75 333,428 +0.38(+2.84%)
Mar 20, 2023 13.50 13.61 13.03 13.37 442,783 -0.19(-1.40%)
Mar 17, 2023 13.60 13.96 13.42 13.56 435,972 -0.17(-1.24%)
Mar 16, 2023 13.40 13.99 13.20 13.73 328,547 +0.25(+1.85%)
Mar 15, 2023 13.77 13.84 13.48 13.48 201,137 -0.45(-3.23%)
Mar 14, 2023 13.70 13.99 13.64 13.93 248,815 +0.38(+2.80%)
Mar 13, 2023 13.53 13.86 13.15 13.55 253,480 +0.01(+0.07%)
Mar 10, 2023 13.96 14.15 13.26 13.54 278,482 -0.59(-4.18%)
Mar 09, 2023 14.72 14.72 13.45 14.13 399,996 -0.52(-3.55%)
Mar 08, 2023 14.12 14.83 14.01 14.65 290,965 +0.61(+4.34%)
Mar 07, 2023 14.14 14.43 13.74 14.04 298,448 -0.21(-1.47%)
Mar 06, 2023 14.51 14.75 13.87 14.25 638,225 -0.05(-0.35%)
Mar 03, 2023 14.77 14.83 14.14 14.30 603,313 -0.11(-0.76%)
Mar 02, 2023 13.29 14.60 13.06 14.41 722,338 +1.12(+8.43%)
Mar 01, 2023 13.35 13.67 13.09 13.29 531,919 -0.06(-0.45%)
Feb 28, 2023 13.39 13.69 12.40 13.35 707,437 +2.09(+18.56%)
Feb 27, 2023 11.20 11.34 10.97 11.26 71,715 +0.30(+2.74%)
Feb 24, 2023 11.03 11.20 10.78 10.96 68,119 -0.22(-1.97%)
Feb 23, 2023 11.07 11.39 10.95 11.18 108,712 +0.24(+2.19%)
Feb 22, 2023 11.25 11.30 10.70 10.94 104,722 -0.29(-2.58%)
Feb 21, 2023 11.13 11.94 11.00 11.23 186,856 -0.05(-0.44%)
Feb 17, 2023 10.90 11.46 10.67 11.28 110,728 +0.46(+4.25%)
Feb 16, 2023 10.45 10.85 10.17 10.82 49,122 +0.22(+2.08%)
Feb 15, 2023 10.70 10.70 10.21 10.60 130,648 -0.12(-1.12%)
Feb 14, 2023 10.86 11.05 10.69 10.72 96,301 -0.16(-1.47%)
Feb 13, 2023 10.64 10.94 10.58 10.88 83,529 +0.18(+1.68%)
Feb 10, 2023 10.66 10.88 10.63 10.70 35,407 -0.01(-0.09%)
Feb 09, 2023 10.79 10.95 10.66 10.71 29,127 -0.02(-0.19%)
Feb 08, 2023 10.72 10.89 10.66 10.73 57,112 -0.12(-1.11%)
Feb 07, 2023 10.91 11.08 10.60 10.85 92,781 -0.13(-1.18%)
Feb 06, 2023 10.78 11.08 10.73 10.98 89,678 +0.08(+0.73%)
Feb 03, 2023 10.76 11.03 10.53 10.90 90,192 +0.02(+0.18%)
Feb 02, 2023 10.94 11.23 10.74 10.88 156,710 -0.05(-0.46%)
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.