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

Asure Software (NQ: ASUR )

7.470 -0.160 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 5.490 5.490 5.490 5.490 150 +0.11(+2.04%)
Nov 25, 2015 5.040 5.380 5.380 5.380 39 +0.17(+3.26%)
Nov 24, 2015 5.100 5.210 5.070 5.210 7,765 -0.18(-3.34%)
Nov 23, 2015 5.590 5.590 5.390 5.390 16,050 +0.03(+0.56%)
Nov 20, 2015 5.150 5.410 5.150 5.360 3,282 -0.04(-0.74%)
Nov 19, 2015 5.370 5.490 5.250 5.400 41,966 +0.00(+0.00%)
Nov 18, 2015 5.130 5.410 5.130 5.400 51,148 +0.40(+8.00%)
Nov 17, 2015 4.700 5.430 4.700 5.000 11,339 +0.23(+4.82%)
Nov 16, 2015 5.200 5.290 4.720 4.770 59,912 -0.74(-13.43%)
Nov 12, 2015 5.590 5.510 5.510 5.510 178 +0.00(+0.00%)
Nov 11, 2015 5.090 5.554 5.090 5.510 1,575 +0.15(+2.80%)
Nov 05, 2015 5.360 5.360 5.360 5.360 800 -0.02(-0.37%)
Nov 04, 2015 5.300 5.500 5.300 5.380 4,305 -0.01(-0.19%)
Nov 03, 2015 5.390 5.390 5.301 5.390 2,233 -0.10(-1.80%)
Nov 02, 2015 5.420 5.490 5.420 5.489 5,125 +0.09(+1.65%)
Oct 30, 2015 5.380 5.610 5.380 5.400 2,773 -0.10(-1.82%)
Oct 29, 2015 5.179 5.700 5.179 5.500 3,491 +0.00(+0.00%)
Oct 28, 2015 5.540 5.592 5.410 5.500 13,541 -0.01(-0.18%)
Oct 27, 2015 5.530 5.530 5.500 5.510 1,074 +0.00(+0.04%)
Oct 26, 2015 5.500 5.508 5.500 5.508 1,247 +0.01(+0.15%)
Oct 23, 2015 5.394 5.530 5.390 5.500 2,266 -0.03(-0.54%)
Oct 21, 2015 5.420 5.530 5.530 5.530 5,700 +0.09(+1.65%)
Oct 20, 2015 5.360 5.440 5.360 5.440 777 +0.07(+1.23%)
Oct 16, 2015 5.390 5.374 5.374 5.374 41 -0.12(-2.11%)
Oct 15, 2015 5.410 5.500 5.330 5.490 13,083 +0.04(+0.73%)
Oct 14, 2015 5.440 5.500 5.440 5.450 2,627 +0.02(+0.37%)
Oct 13, 2015 5.590 5.610 5.430 5.430 1,313 -0.17(-3.04%)
Oct 08, 2015 5.570 5.600 5.600 5.600 34 +0.18(+3.32%)
Oct 07, 2015 5.590 5.590 5.420 5.420 1,770 +0.00(+0.00%)
Oct 06, 2015 5.570 5.570 5.420 5.420 276 +0.01(+0.18%)
Oct 05, 2015 5.540 5.620 5.410 5.410 352 -0.09(-1.64%)
Oct 02, 2015 5.510 5.510 5.500 5.500 201 +0.05(+0.92%)
Oct 01, 2015 5.578 5.578 5.450 5.450 10,300 -0.17(-3.06%)
Sep 30, 2015 5.520 5.622 5.400 5.622 2,543 +0.12(+2.22%)
Sep 29, 2015 5.710 5.710 5.400 5.500 17,181 -0.31(-5.30%)
Sep 28, 2015 5.730 5.808 5.730 5.808 546 +0.01(+0.14%)
Sep 25, 2015 5.750 5.850 5.750 5.800 1,858 +0.05(+0.87%)
Sep 24, 2015 5.800 5.970 5.750 5.750 3,927 -0.05(-0.86%)
Sep 23, 2015 5.880 5.880 5.800 5.800 2,863 +0.05(+0.87%)
Sep 22, 2015 5.800 5.990 5.700 5.750 8,389 +0.04(+0.65%)
Sep 21, 2015 5.900 6.000 5.710 5.713 23,786 -0.19(-3.17%)
Sep 18, 2015 5.600 5.900 5.600 5.900 4,733 +0.09(+1.55%)
Sep 17, 2015 5.880 5.900 5.703 5.810 4,596 +0.06(+1.04%)
Sep 16, 2015 5.900 5.900 5.750 5.750 6,527 -0.11(-1.88%)
Sep 15, 2015 5.890 5.890 5.850 5.860 5,284 -0.05(-0.85%)
Sep 14, 2015 5.928 5.928 5.910 5.910 2,474 -0.03(-0.51%)
Sep 11, 2015 5.850 5.984 5.850 5.940 977 +0.10(+1.71%)
Sep 10, 2015 5.830 6.000 5.694 5.840 8,684 +0.05(+0.87%)
Sep 09, 2015 5.800 5.800 5.660 5.790 4,335 +0.12(+2.11%)
Sep 08, 2015 5.570 5.840 5.570 5.670 14,838 +0.19(+3.47%)
Sep 04, 2015 5.370 5.480 5.480 5.480 14,300 +0.07(+1.25%)
Sep 03, 2015 5.420 5.420 5.350 5.412 12,785 +0.01(+0.22%)
Sep 02, 2015 5.400 5.490 5.400 5.400 4,519 -0.14(-2.56%)
Sep 01, 2015 5.780 5.780 5.360 5.542 9,092 -0.02(-0.32%)
Aug 31, 2015 5.710 5.800 5.500 5.560 13,088 -0.34(-5.76%)
Aug 28, 2015 5.370 5.970 5.370 5.900 1,718 +0.47(+8.65%)
Aug 27, 2015 5.516 6.190 5.430 5.430 17,465 -0.07(-1.27%)
Aug 26, 2015 5.610 5.610 5.200 5.500 45,333 -0.05(-0.90%)
Aug 25, 2015 5.570 5.860 5.420 5.550 16,572 +0.03(+0.54%)
Aug 24, 2015 5.250 5.565 5.100 5.520 7,636 -0.14(-2.47%)
Aug 21, 2015 5.530 5.660 5.250 5.660 17,273 +0.03(+0.53%)
Aug 20, 2015 5.958 6.080 5.630 5.630 25,008 -0.32(-5.38%)
Aug 19, 2015 6.030 6.160 5.910 5.950 15,840 +0.00(+0.00%)
Aug 18, 2015 5.900 5.950 5.900 5.950 1,539 +0.13(+2.23%)
Aug 17, 2015 5.990 6.000 5.820 5.820 12,725 -0.17(-2.84%)
Aug 14, 2015 6.150 6.190 5.980 5.990 5,375 -0.18(-2.92%)
Aug 13, 2015 6.190 6.190 5.930 6.170 1,332 -0.05(-0.80%)
Aug 12, 2015 5.990 6.253 5.990 6.220 30,156 +0.21(+3.50%)
Aug 11, 2015 5.850 6.010 5.850 6.010 2,940 +0.16(+2.73%)
Aug 10, 2015 5.910 5.910 5.850 5.850 440 -0.03(-0.51%)
Aug 07, 2015 5.850 5.923 5.850 5.880 2,690 +0.00(+0.00%)
Aug 06, 2015 6.000 6.000 5.870 5.880 10,346 -0.12(-2.00%)
Aug 05, 2015 6.010 6.010 6.000 6.000 6,925 +0.08(+1.35%)
Aug 04, 2015 6.000 6.000 5.920 5.920 2,604 +0.03(+0.51%)
Aug 03, 2015 6.060 6.060 5.890 5.890 2,952 +0.01(+0.17%)
Jul 30, 2015 5.880 5.880 5.880 5.880 175 -0.02(-0.34%)
Jul 29, 2015 5.900 5.900 5.900 5.900 5,601 +0.00(+0.00%)
Jul 28, 2015 5.920 5.920 5.900 5.900 8,095 +0.00(+0.00%)
Jul 27, 2015 5.930 5.930 5.880 5.900 2,194 -0.02(-0.34%)
Jul 24, 2015 6.027 6.030 5.890 5.920 17,397 -0.12(-2.00%)
Jul 23, 2015 6.010 6.098 6.010 6.041 364 -0.03(-0.48%)
Jul 22, 2015 6.070 6.070 6.070 6.070 100 -0.07(-1.14%)
Jul 20, 2015 6.010 6.140 6.140 6.140 40 -0.05(-0.81%)
Jul 17, 2015 6.190 6.190 6.190 6.190 216 +0.00(+0.00%)
Jul 16, 2015 6.130 6.190 6.123 6.190 3,477 +0.00(+0.02%)
Jul 15, 2015 6.200 6.220 6.105 6.189 678 +0.01(+0.14%)
Jul 14, 2015 6.150 6.180 6.150 6.180 1,120 -0.01(-0.16%)
Jul 13, 2015 6.110 6.190 6.060 6.190 6,378 +0.12(+1.98%)
Jul 10, 2015 6.240 6.240 6.040 6.070 745 +0.02(+0.33%)
Jul 09, 2015 5.960 6.190 5.900 6.050 2,817 +0.10(+1.62%)
Jul 08, 2015 6.130 6.190 5.953 5.953 967 -0.15(-2.53%)
Jul 07, 2015 5.920 6.168 5.880 6.108 13,645 -0.04(-0.68%)
Jul 02, 2015 5.900 6.150 6.150 6.150 232 +0.23(+3.89%)
Jul 01, 2015 6.060 6.060 5.910 5.920 12,159 -0.15(-2.39%)
Jun 30, 2015 6.100 6.122 6.058 6.065 3,653 -0.03(-0.57%)
Jun 29, 2015 6.130 6.140 6.080 6.100 3,598 -0.05(-0.81%)
Jun 26, 2015 6.120 6.150 6.110 6.150 1,777 +0.04(+0.65%)
Jun 25, 2015 6.080 6.110 6.080 6.110 1,961 +0.00(+0.00%)
Jun 24, 2015 6.110 6.230 6.060 6.110 3,488 -0.02(-0.33%)
Jun 23, 2015 6.171 6.250 6.130 6.130 8,308 -0.05(-0.81%)
Jun 22, 2015 6.180 6.180 6.180 6.180 101 +0.00(+0.00%)
Jun 19, 2015 6.063 6.180 6.063 6.180 1,013 +0.08(+1.31%)
Jun 18, 2015 6.060 6.100 6.060 6.100 2,633 +0.03(+0.49%)
Jun 17, 2015 6.078 6.140 6.060 6.070 682 +0.00(+0.00%)
Jun 16, 2015 6.150 6.150 6.070 6.070 430 -0.05(-0.82%)
Jun 15, 2015 6.081 6.170 6.110 6.120 631 +0.01(+0.16%)
Jun 12, 2015 6.281 6.320 6.110 6.110 2,408 -0.14(-2.24%)
Jun 11, 2015 6.250 6.250 6.250 6.250 202 -0.08(-1.26%)
Jun 10, 2015 6.250 6.330 6.250 6.330 406 +0.12(+1.93%)
Jun 09, 2015 6.200 6.210 6.200 6.210 2,027 -0.10(-1.58%)
Jun 08, 2015 6.340 6.340 6.310 6.310 1,249 +0.00(+0.00%)
Jun 05, 2015 6.240 6.310 6.192 6.310 19,319 +0.07(+1.12%)
Jun 04, 2015 6.340 6.340 6.124 6.240 1,746 -0.10(-1.58%)
Jun 03, 2015 6.190 6.390 6.150 6.340 34,976 +0.15(+2.42%)
Jun 02, 2015 6.185 6.190 6.150 6.190 4,109 +0.03(+0.49%)
Jun 01, 2015 6.040 6.190 6.040 6.160 48,187 +0.07(+1.15%)
May 29, 2015 5.990 6.100 5.990 6.090 3,741 +0.04(+0.66%)
May 28, 2015 6.050 6.050 6.000 6.050 6,403 -0.01(-0.17%)
May 27, 2015 6.082 6.180 6.060 6.060 15,410 +0.01(+0.17%)
May 26, 2015 6.100 6.147 6.050 6.050 23,707 -0.14(-2.26%)
May 22, 2015 5.950 6.190 6.190 6.190 16,900 +0.29(+4.92%)
May 21, 2015 5.800 5.920 5.800 5.900 7,691 +0.07(+1.20%)
May 20, 2015 5.740 5.920 5.730 5.830 16,439 +0.10(+1.75%)
May 15, 2015 5.600 5.730 5.730 5.730 58 +0.14(+2.50%)
May 14, 2015 5.390 5.590 5.390 5.590 2,297 +0.09(+1.64%)
May 13, 2015 5.480 5.500 5.480 5.500 5,133 -0.27(-4.62%)
May 12, 2015 5.766 5.766 5.766 5.766 215 +0.07(+1.16%)
May 11, 2015 5.780 5.780 5.177 5.700 1,400 -0.09(-1.55%)
May 08, 2015 5.800 5.800 5.790 5.790 376 +0.36(+6.63%)
May 07, 2015 5.220 5.440 5.220 5.430 4,875 -0.07(-1.27%)
May 06, 2015 5.620 5.620 5.500 5.500 9,480 -0.08(-1.43%)
May 05, 2015 5.500 5.830 5.500 5.580 1,502 +0.08(+1.45%)
May 04, 2015 5.500 5.636 5.500 5.500 2,264 -0.10(-1.79%)
May 01, 2015 5.400 5.600 5.400 5.600 10,780 +0.20(+3.70%)
Apr 30, 2015 5.400 5.410 5.400 5.400 1,867 -0.08(-1.46%)
Apr 28, 2015 5.480 5.480 5.480 5.480 72 +0.00(+0.00%)
Apr 27, 2015 5.470 5.490 5.210 5.480 3,672 +0.08(+1.48%)
Apr 23, 2015 5.120 5.400 5.400 5.400 8 -0.19(-3.40%)
Apr 21, 2015 5.520 5.590 5.590 5.590 30 +0.08(+1.45%)
Apr 20, 2015 5.650 5.650 5.311 5.510 18,714 -0.09(-1.61%)
Apr 17, 2015 5.600 5.650 5.550 5.600 14,139 +0.03(+0.54%)
Apr 16, 2015 5.550 5.650 5.550 5.570 445 -0.13(-2.28%)
Apr 15, 2015 5.660 5.720 5.650 5.700 2,651 +0.04(+0.71%)
Apr 14, 2015 5.650 5.890 5.650 5.660 4,195 -0.01(-0.18%)
Apr 10, 2015 5.730 5.670 5.670 5.670 28 +0.06(+1.07%)
Apr 09, 2015 5.920 5.920 5.610 5.610 801 +0.03(+0.54%)
Apr 08, 2015 6.000 6.000 5.580 5.580 3,397 -0.02(-0.36%)
Apr 07, 2015 5.720 5.720 5.537 5.600 14,557 -0.07(-1.27%)
Apr 06, 2015 6.080 6.080 5.660 5.672 1,197 +0.01(+0.21%)
Apr 02, 2015 5.900 5.660 5.660 5.660 400 -0.26(-4.39%)
Apr 01, 2015 5.700 5.940 5.660 5.920 7,883 +0.16(+2.78%)
Mar 31, 2015 5.780 5.950 5.742 5.760 7,042 -0.14(-2.37%)
Mar 30, 2015 5.640 6.002 5.550 5.900 7,141 +0.37(+6.69%)
Mar 27, 2015 5.521 5.620 5.521 5.530 1,443 -0.03(-0.54%)
Mar 26, 2015 5.700 5.700 5.510 5.560 80,576 -0.08(-1.42%)
Mar 25, 2015 5.900 5.980 5.600 5.640 131,311 -0.40(-6.62%)
Mar 24, 2015 5.941 6.040 5.941 6.040 4,238 +0.01(+0.17%)
Mar 23, 2015 6.022 6.030 6.022 6.030 509 -0.01(-0.17%)
Mar 20, 2015 6.080 6.080 6.040 6.040 857 -0.01(-0.17%)
Mar 19, 2015 6.080 6.080 6.050 6.050 529 -0.03(-0.51%)
Mar 18, 2015 6.000 6.081 6.000 6.081 5,692 +0.08(+1.35%)
Mar 17, 2015 5.950 6.000 5.950 6.000 37,658 +0.03(+0.50%)
Mar 16, 2015 5.950 6.000 5.950 5.970 4,445 +0.02(+0.34%)
Mar 13, 2015 5.950 5.950 5.950 5.950 522 -0.16(-2.62%)
Mar 12, 2015 6.070 6.110 5.780 6.110 9,816 +0.08(+1.33%)
Mar 11, 2015 5.720 6.100 5.720 6.030 3,531 -0.02(-0.33%)
Mar 10, 2015 6.050 6.050 6.050 6.050 295 +0.00(+0.00%)
Mar 09, 2015 5.990 6.050 5.950 6.050 2,010 +0.06(+1.00%)
Mar 06, 2015 5.940 6.000 5.711 5.990 11,180 +0.03(+0.51%)
Mar 05, 2015 5.720 5.960 5.711 5.960 2,767 +0.24(+4.22%)
Mar 04, 2015 5.730 5.700 5.718 5.718 1,417 +0.02(+0.32%)
Mar 03, 2015 5.680 5.700 5.680 5.700 515 -0.13(-2.16%)
Mar 02, 2015 5.807 5.886 5.690 5.826 4,099 -0.12(-2.08%)
Feb 27, 2015 5.709 5.950 5.709 5.950 832 -0.01(-0.17%)
Feb 26, 2015 5.900 6.000 5.880 5.960 7,186 +0.02(+0.34%)
Feb 25, 2015 5.910 5.950 5.910 5.940 1,122 +0.07(+1.14%)
Feb 24, 2015 5.933 5.933 5.820 5.873 7,288 -0.12(-1.95%)
Feb 23, 2015 5.800 5.990 5.790 5.990 4,670 +0.06(+1.01%)
Feb 20, 2015 5.860 6.000 5.860 5.930 3,893 -0.02(-0.34%)
Feb 19, 2015 5.901 5.950 5.901 5.950 578 -0.06(-1.00%)
Feb 18, 2015 6.090 6.100 6.000 6.010 956 -0.08(-1.31%)
Feb 17, 2015 6.110 6.110 6.090 6.090 1,201 +0.07(+1.16%)
Feb 13, 2015 6.090 6.020 6.020 6.020 2,000 +0.03(+0.50%)
Feb 12, 2015 5.900 6.040 5.900 5.990 8,682 +0.09(+1.53%)
Feb 11, 2015 5.900 5.940 5.900 5.900 1,798 +0.00(+0.00%)
Feb 10, 2015 5.920 5.940 5.880 5.900 3,863 -0.01(-0.17%)
Feb 09, 2015 5.920 5.940 5.800 5.910 5,690 -0.02(-0.34%)
Feb 06, 2015 5.810 5.930 5.780 5.930 14,600 +0.19(+3.31%)
Feb 05, 2015 5.720 5.760 5.590 5.740 2,512 +0.01(+0.21%)
Feb 04, 2015 5.600 5.740 5.580 5.728 6,818 +0.05(+0.84%)
Feb 03, 2015 5.520 5.680 5.520 5.680 11,633 +0.16(+2.90%)
Feb 02, 2015 5.470 5.540 5.450 5.520 6,994 +0.03(+0.55%)
Jan 30, 2015 5.500 5.500 5.480 5.490 2,606 -0.01(-0.18%)
Jan 29, 2015 5.510 5.510 5.490 5.500 1,015 +0.03(+0.55%)
Jan 28, 2015 5.490 5.490 5.360 5.470 3,197 -0.05(-0.91%)
Jan 27, 2015 5.380 5.520 5.290 5.520 9,538 +0.02(+0.36%)
Jan 26, 2015 5.500 5.500 5.450 5.500 3,472 +0.04(+0.73%)
Jan 23, 2015 5.510 5.510 5.460 5.460 7,900 +0.11(+2.06%)
Jan 22, 2015 5.380 5.462 5.350 5.350 15,397 -0.06(-1.11%)
Jan 21, 2015 5.580 5.580 5.400 5.410 19,159 +0.07(+1.31%)
Jan 20, 2015 5.310 5.580 5.300 5.340 9,666 -0.01(-0.19%)
Jan 16, 2015 5.381 5.400 5.350 5.350 4,710 -0.20(-3.60%)
Jan 15, 2015 5.550 5.550 5.550 5.550 240 +0.03(+0.54%)
Jan 14, 2015 5.540 5.640 5.300 5.520 8,818 -0.05(-0.90%)
Jan 13, 2015 5.550 5.570 5.550 5.570 335 +0.02(+0.36%)
Jan 12, 2015 5.630 5.630 5.540 5.550 1,405 -0.08(-1.42%)
Jan 09, 2015 5.580 5.640 5.560 5.630 11,750 +0.05(+0.89%)
Jan 08, 2015 5.500 5.590 5.500 5.580 9,944 +0.23(+4.30%)
Jan 07, 2015 5.590 5.590 5.300 5.350 5,508 -0.10(-1.83%)
Jan 06, 2015 5.330 5.500 5.330 5.450 1,870 +0.15(+2.83%)
Jan 05, 2015 5.300 5.300 5.300 5.300 1,226 -0.20(-3.64%)
Jan 02, 2015 5.250 5.585 5.250 5.500 3,600 -0.13(-2.31%)
Dec 31, 2014 5.500 5.630 5.630 5.630 2,700 +0.35(+6.63%)
Dec 30, 2014 5.280 5.389 5.270 5.280 3,231 -0.04(-0.66%)
Dec 29, 2014 5.250 5.315 5.250 5.315 585 -0.17(-3.19%)
Dec 26, 2014 5.450 5.490 5.250 5.490 6,021 +0.00(+0.00%)
Dec 24, 2014 5.490 5.490 5.490 5.490 4,100 -0.12(-2.14%)
Dec 23, 2014 5.340 5.610 5.330 5.610 807 +0.36(+6.86%)
Dec 22, 2014 5.520 5.686 5.250 5.250 6,796 -0.27(-4.89%)
Dec 19, 2014 5.650 5.650 5.520 5.520 3,424 -0.13(-2.30%)
Dec 18, 2014 5.660 5.660 5.590 5.650 14,407 +0.04(+0.71%)
Dec 17, 2014 5.670 5.700 5.600 5.610 1,350 -0.12(-2.09%)
Dec 16, 2014 5.730 5.730 5.675 5.730 420 -0.01(-0.17%)
Dec 15, 2014 5.740 5.740 5.740 5.740 894 +0.00(+0.00%)
Dec 12, 2014 5.730 5.740 5.500 5.740 5,014 +0.16(+2.87%)
Dec 11, 2014 5.410 5.740 5.410 5.580 3,940 +0.08(+1.45%)
Dec 10, 2014 5.410 5.650 5.410 5.500 2,965 -0.11(-1.96%)
Dec 09, 2014 5.530 5.928 5.500 5.610 44,717 +0.15(+2.75%)
Dec 08, 2014 5.670 5.670 5.260 5.460 9,631 -0.05(-0.91%)
Dec 05, 2014 5.560 5.580 5.560 5.510 4,610 +0.07(+1.29%)
Dec 04, 2014 5.290 5.639 5.250 5.440 65,608 +0.21(+4.02%)
Dec 03, 2014 5.107 5.230 5.107 5.230 5,653 +0.17(+3.32%)
Dec 02, 2014 5.080 5.080 5.062 5.062 1,138 +0.03(+0.55%)
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.