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

Asure Software (NQ: ASUR )

7.030 +0.110 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 29, 2012 4.390 4.520 4.020 4.150 9,445 -0.08(-1.89%)
Jun 28, 2012 4.390 4.390 4.230 4.230 800 +0.11(+2.72%)
Jun 27, 2012 4.200 4.200 4.118 4.118 1,750 -0.08(-1.95%)
Jun 26, 2012 4.110 4.200 4.010 4.200 3,250 +0.10(+2.44%)
Jun 25, 2012 4.050 4.100 4.050 4.100 1,594 -0.26(-5.96%)
Jun 22, 2012 4.360 4.360 4.360 4.360 300 +0.06(+1.40%)
Jun 21, 2012 4.300 4.300 4.300 4.300 400 +0.00(+0.00%)
Jun 20, 2012 4.300 4.300 4.220 4.300 8,627 +0.07(+1.65%)
Jun 19, 2012 4.300 4.340 4.230 4.230 2,617 -0.12(-2.76%)
Jun 18, 2012 4.310 4.500 4.100 4.350 14,094 +0.09(+2.11%)
Jun 15, 2012 4.170 4.370 4.150 4.260 11,867 +0.09(+2.16%)
Jun 14, 2012 4.470 4.470 4.170 4.170 2,080 -0.07(-1.65%)
Jun 13, 2012 4.400 4.420 4.220 4.240 1,785 -0.09(-2.08%)
Jun 12, 2012 4.500 4.500 4.330 4.330 668 +0.08(+1.88%)
Jun 11, 2012 4.380 4.420 4.250 4.250 2,847 +0.00(+0.00%)
Jun 08, 2012 4.380 4.380 4.250 4.250 4,340 -0.19(-4.28%)
Jun 07, 2012 4.250 4.520 4.250 4.440 6,456 +0.18(+4.23%)
Jun 06, 2012 4.260 4.400 4.260 4.260 7,702 +0.01(+0.24%)
Jun 05, 2012 4.180 4.510 4.180 4.250 12,657 -0.02(-0.47%)
Jun 04, 2012 4.510 4.519 4.270 4.270 6,121 -0.28(-6.15%)
Jun 01, 2012 4.450 4.550 4.270 4.550 1,408 +0.11(+2.48%)
May 31, 2012 4.580 4.580 4.440 4.440 10,559 -0.18(-3.90%)
May 30, 2012 4.780 4.780 4.500 4.620 2,300 -0.08(-1.70%)
May 29, 2012 5.020 5.020 4.695 4.700 6,639 -0.28(-5.62%)
May 25, 2012 4.890 5.000 4.890 4.980 3,627 +0.02(+0.40%)
May 24, 2012 4.970 5.016 4.890 4.960 8,515 +0.00(+0.02%)
May 23, 2012 4.870 4.959 4.650 4.959 2,289 +0.07(+1.41%)
May 22, 2012 4.550 4.980 4.540 4.890 9,633 +0.33(+7.23%)
May 21, 2012 4.560 4.560 4.560 4.560 522 +0.01(+0.22%)
May 18, 2012 4.410 4.840 4.300 4.550 33,167 +0.05(+1.11%)
May 17, 2012 4.980 4.980 4.380 4.500 45,879 -0.48(-9.64%)
May 16, 2012 5.090 5.090 4.900 4.980 2,970 -0.11(-2.16%)
May 15, 2012 5.020 5.170 4.820 5.090 13,046 -0.09(-1.74%)
May 14, 2012 5.010 5.180 5.000 5.180 3,322 +0.12(+2.43%)
May 11, 2012 4.860 5.100 4.830 5.057 8,410 +0.16(+3.21%)
May 10, 2012 4.810 4.915 4.810 4.900 2,281 +0.10(+2.08%)
May 09, 2012 4.895 4.895 4.640 4.800 9,668 -0.19(-3.81%)
May 08, 2012 4.870 4.990 4.741 4.990 18,615 +0.01(+0.20%)
May 07, 2012 4.990 4.990 4.870 4.980 7,656 +0.12(+2.47%)
May 04, 2012 4.800 5.110 4.800 4.860 5,733 +0.06(+1.25%)
May 03, 2012 4.680 4.936 4.680 4.800 8,644 +0.11(+2.35%)
May 02, 2012 4.710 4.718 4.411 4.690 19,326 -0.02(-0.42%)
May 01, 2012 4.840 4.890 4.511 4.710 10,291 -0.01(-0.21%)
Apr 30, 2012 4.673 4.753 4.673 4.720 42,750 +0.03(+0.72%)
Apr 27, 2012 4.640 4.767 4.597 4.686 7,183 +0.02(+0.42%)
Apr 26, 2012 4.560 4.700 4.560 4.667 28,186 +0.17(+3.70%)
Apr 25, 2012 4.553 4.553 4.473 4.500 4,552 -0.06(-1.30%)
Apr 24, 2012 4.493 4.567 4.473 4.559 9,019 +0.00(+0.10%)
Apr 23, 2012 4.493 4.560 4.493 4.555 2,778 +0.01(+0.33%)
Apr 20, 2012 4.533 4.606 4.500 4.540 4,947 -0.02(-0.44%)
Apr 19, 2012 4.567 4.607 4.407 4.560 1,620 +0.09(+2.09%)
Apr 18, 2012 4.433 4.647 4.433 4.467 12,907 +0.03(+0.75%)
Apr 17, 2012 4.500 4.687 4.380 4.433 29,364 -0.14(-3.06%)
Apr 16, 2012 4.560 4.633 4.373 4.573 9,795 -0.05(-1.15%)
Apr 13, 2012 4.460 4.640 4.453 4.627 14,347 +0.19(+4.20%)
Apr 12, 2012 4.560 4.733 4.440 4.440 17,494 -0.05(-1.04%)
Apr 11, 2012 4.487 4.660 4.427 4.487 10,594 +0.14(+3.22%)
Apr 10, 2012 4.507 4.585 4.227 4.347 13,998 -0.16(-3.55%)
Apr 09, 2012 4.493 4.580 4.447 4.507 14,271 +0.08(+1.81%)
Apr 05, 2012 4.513 4.633 4.387 4.427 20,946 -0.03(-0.60%)
Apr 04, 2012 4.567 4.567 4.433 4.453 26,544 -0.13(-2.91%)
Apr 03, 2012 4.573 4.607 4.500 4.587 23,440 -0.15(-3.10%)
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.