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 (%)
Jun 28, 2019 7.650 8.230 7.540 8.230 1,683,400 +0.63(+8.29%)
Jun 27, 2019 7.490 7.770 7.490 7.600 192,710 +0.11(+1.47%)
Jun 26, 2019 7.640 7.790 7.480 7.490 216,166 -0.13(-1.71%)
Jun 25, 2019 7.930 7.994 7.550 7.620 152,506 -0.32(-4.03%)
Jun 24, 2019 7.980 7.980 7.590 7.940 221,347 +0.08(+1.02%)
Jun 21, 2019 7.620 7.980 7.311 7.860 323,200 +0.18(+2.34%)
Jun 20, 2019 7.690 7.710 7.370 7.680 176,839 +0.17(+2.26%)
Jun 19, 2019 7.420 7.580 7.350 7.510 180,003 +0.12(+1.62%)
Jun 18, 2019 7.150 7.730 7.150 7.390 320,563 +0.29(+4.08%)
Jun 17, 2019 6.780 7.340 6.780 7.100 400,273 +0.34(+5.03%)
Jun 14, 2019 6.730 6.820 6.640 6.760 179,400 +0.03(+0.45%)
Jun 13, 2019 6.510 6.950 6.470 6.730 260,629 +0.33(+5.16%)
Jun 12, 2019 6.510 6.600 6.340 6.400 217,466 -0.14(-2.14%)
Jun 11, 2019 6.940 7.140 6.510 6.540 242,096 -0.33(-4.80%)
Jun 10, 2019 6.500 7.180 6.490 6.870 248,419 +0.41(+6.35%)
Jun 07, 2019 6.290 6.500 6.210 6.460 147,300 +0.17(+2.70%)
Jun 06, 2019 6.400 6.430 6.220 6.290 200,432 -0.09(-1.41%)
Jun 05, 2019 6.580 6.600 6.300 6.380 185,002 -0.12(-1.85%)
Jun 04, 2019 6.400 6.540 6.320 6.500 187,563 +0.14(+2.20%)
Jun 03, 2019 6.430 6.470 6.260 6.360 213,149 -0.07(-1.09%)
May 31, 2019 6.500 6.529 6.240 6.430 188,500 -0.10(-1.53%)
May 30, 2019 6.440 6.570 6.360 6.530 155,601 +0.13(+2.03%)
May 29, 2019 6.650 6.650 6.400 6.400 152,641 -0.27(-4.05%)
May 28, 2019 6.600 6.840 6.460 6.670 121,662 +0.07(+1.06%)
May 24, 2019 6.610 6.700 6.460 6.600 82,600 +0.03(+0.46%)
May 23, 2019 6.670 6.715 6.340 6.570 256,174 -0.21(-3.10%)
May 22, 2019 7.000 7.056 6.670 6.780 190,586 -0.25(-3.56%)
May 21, 2019 7.110 7.186 6.910 7.030 183,387 -0.02(-0.28%)
May 20, 2019 7.310 7.355 6.950 7.050 198,654 -0.39(-5.24%)
May 17, 2019 7.000 7.500 7.000 7.440 245,400 +0.33(+4.64%)
May 16, 2019 6.950 7.179 6.910 7.110 137,934 +0.20(+2.89%)
May 15, 2019 6.850 7.090 6.850 6.910 143,230 +0.03(+0.44%)
May 14, 2019 7.000 7.040 6.760 6.880 271,658 -0.12(-1.71%)
May 13, 2019 7.230 7.390 6.950 7.000 330,249 -0.47(-6.29%)
May 10, 2019 7.740 7.945 7.210 7.470 486,400 +0.43(+6.11%)
May 09, 2019 6.880 7.060 6.590 7.040 214,252 +0.10(+1.44%)
May 08, 2019 6.950 6.960 6.730 6.940 199,835 +0.03(+0.43%)
May 07, 2019 7.030 7.100 6.790 6.910 139,980 -0.11(-1.57%)
May 06, 2019 6.760 7.080 6.744 7.020 170,707 +0.09(+1.30%)
May 03, 2019 6.810 7.080 6.720 6.930 135,800 +0.22(+3.28%)
May 02, 2019 6.750 6.950 6.661 6.710 119,557 -0.06(-0.89%)
May 01, 2019 6.980 7.100 6.620 6.770 221,978 -0.19(-2.73%)
Apr 30, 2019 7.190 7.470 6.870 6.960 244,677 -0.20(-2.79%)
Apr 29, 2019 6.680 7.190 6.540 7.160 312,147 +0.59(+8.98%)
Apr 26, 2019 6.500 6.690 6.430 6.570 126,900 +0.15(+2.34%)
Apr 25, 2019 6.600 6.690 6.390 6.420 227,512 -0.15(-2.28%)
Apr 24, 2019 6.880 6.880 6.510 6.570 320,205 -0.29(-4.23%)
Apr 23, 2019 6.890 7.140 6.650 6.860 273,410 -0.02(-0.29%)
Apr 22, 2019 7.100 7.180 6.390 6.880 678,432 -0.20(-2.82%)
Apr 18, 2019 7.670 7.750 6.920 7.080 448,200 -0.58(-7.57%)
Apr 17, 2019 8.340 8.410 7.620 7.660 632,316 -0.60(-7.26%)
Apr 16, 2019 7.340 8.670 7.310 8.260 2,742,601 +1.16(+16.34%)
Apr 15, 2019 7.000 7.210 6.770 7.100 642,887 +0.65(+10.08%)
Apr 12, 2019 6.480 6.610 6.380 6.450 113,400 -0.01(-0.15%)
Apr 11, 2019 6.650 6.750 6.360 6.460 118,241 -0.15(-2.27%)
Apr 10, 2019 6.560 6.760 6.560 6.610 127,723 +0.19(+2.96%)
Apr 09, 2019 6.400 6.630 6.400 6.420 110,610 +0.00(+0.00%)
Apr 08, 2019 6.250 6.630 6.250 6.420 166,942 +0.02(+0.31%)
Apr 05, 2019 6.150 6.450 6.150 6.400 133,300 +0.19(+3.06%)
Apr 04, 2019 6.210 6.260 6.060 6.210 98,669 +0.00(+0.00%)
Apr 03, 2019 6.240 6.350 6.080 6.210 154,348 -0.01(-0.16%)
Apr 02, 2019 6.180 6.280 6.168 6.220 100,477 +0.05(+0.81%)
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.