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

Asure Software (NQ: ASUR )

7.550 +0.310 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 7.100 7.100 7.100 110,465 -0.20(-2.74%)
Dec 30, 2020 7.340 7.390 7.270 7.300 110,465 -0.03(-0.41%)
Dec 29, 2020 7.380 7.500 7.210 7.330 90,659 -0.01(-0.14%)
Dec 28, 2020 7.350 7.480 7.230 7.340 199,458 +0.07(+0.96%)
Dec 24, 2020 7.370 7.370 7.210 7.270 20,400 -0.05(-0.68%)
Dec 23, 2020 7.260 7.430 7.260 7.320 178,878 +0.05(+0.69%)
Dec 22, 2020 7.260 7.340 7.240 7.270 274,570 +0.00(+0.00%)
Dec 21, 2020 7.250 7.385 7.250 7.270 214,301 +0.02(+0.28%)
Dec 18, 2020 7.260 7.400 7.230 7.250 1,660,400 -0.41(-5.35%)
Dec 17, 2020 7.580 7.770 7.550 7.660 68,786 +0.07(+0.92%)
Dec 16, 2020 7.810 7.913 7.590 7.590 23,493 -0.18(-2.32%)
Dec 15, 2020 7.770 7.990 7.640 7.770 52,385 +0.05(+0.65%)
Dec 14, 2020 7.550 7.820 7.550 7.720 77,596 +0.22(+2.93%)
Dec 11, 2020 7.144 7.550 7.144 7.500 109,100 +0.30(+4.17%)
Dec 10, 2020 7.420 7.420 7.130 7.200 56,817 -0.22(-2.96%)
Dec 09, 2020 7.650 7.700 7.330 7.420 55,251 -0.21(-2.75%)
Dec 08, 2020 7.510 7.650 7.410 7.630 77,713 +0.06(+0.79%)
Dec 07, 2020 7.610 7.800 7.540 7.570 43,188 -0.19(-2.45%)
Dec 04, 2020 8.000 8.200 7.710 7.760 47,900 -0.24(-3.00%)
Dec 03, 2020 7.700 8.230 7.700 8.000 42,231 +0.27(+3.49%)
Dec 02, 2020 7.650 7.750 7.560 7.730 52,246 +0.09(+1.18%)
Dec 01, 2020 7.750 7.990 7.550 7.640 49,117 -0.10(-1.29%)
Nov 30, 2020 7.980 8.000 7.660 7.740 42,255 -0.25(-3.13%)
Nov 27, 2020 7.810 7.990 7.620 7.990 40,000 +0.18(+2.30%)
Nov 25, 2020 8.160 8.270 7.590 7.810 89,800 -0.29(-3.58%)
Nov 24, 2020 7.500 8.480 7.467 8.100 128,532 +0.60(+8.00%)
Nov 23, 2020 7.750 7.820 7.490 7.500 30,921 -0.24(-3.10%)
Nov 20, 2020 7.470 7.900 7.470 7.740 68,100 +0.15(+1.98%)
Nov 19, 2020 7.550 7.770 7.400 7.590 51,058 +0.00(+0.00%)
Nov 18, 2020 7.250 7.790 7.200 7.590 71,988 +0.34(+4.69%)
Nov 17, 2020 7.090 7.440 7.090 7.250 22,538 +0.10(+1.40%)
Nov 16, 2020 7.200 7.470 7.041 7.150 73,508 +0.03(+0.42%)
Nov 13, 2020 7.020 7.150 6.960 7.120 42,300 +0.07(+0.99%)
Nov 12, 2020 7.140 7.330 6.910 7.050 53,193 -0.15(-2.08%)
Nov 11, 2020 7.000 7.200 6.910 7.200 92,997 +0.25(+3.60%)
Nov 10, 2020 6.660 7.380 6.510 6.950 114,303 -0.25(-3.47%)
Nov 09, 2020 7.280 7.690 7.200 7.200 127,368 +0.21(+3.00%)
Nov 06, 2020 7.130 7.350 6.850 6.990 114,200 -0.04(-0.57%)
Nov 05, 2020 7.420 7.569 7.000 7.030 88,920 -0.33(-4.48%)
Nov 04, 2020 7.270 7.890 7.270 7.360 67,714 -0.02(-0.27%)
Nov 03, 2020 7.460 7.555 7.240 7.380 42,110 +0.06(+0.82%)
Nov 02, 2020 7.110 7.420 7.090 7.320 42,881 +0.25(+3.54%)
Oct 30, 2020 7.160 7.260 6.910 7.070 54,500 -0.16(-2.21%)
Oct 29, 2020 7.750 7.820 7.230 7.230 56,997 -0.59(-7.54%)
Oct 28, 2020 7.580 7.960 7.020 7.820 236,925 +0.11(+1.43%)
Oct 27, 2020 7.950 8.100 7.690 7.710 45,064 -0.19(-2.41%)
Oct 26, 2020 8.460 8.500 7.810 7.900 41,495 -0.68(-7.93%)
Oct 23, 2020 8.620 8.690 8.349 8.580 75,900 -0.05(-0.58%)
Oct 22, 2020 8.590 8.690 8.440 8.630 43,630 +0.08(+0.94%)
Oct 21, 2020 8.260 8.730 8.130 8.550 72,256 +0.32(+3.89%)
Oct 20, 2020 8.240 8.474 8.190 8.230 37,657 +0.05(+0.61%)
Oct 19, 2020 8.340 8.490 8.150 8.180 43,378 -0.07(-0.85%)
Oct 16, 2020 8.190 8.360 8.140 8.250 56,000 +0.05(+0.61%)
Oct 15, 2020 7.990 8.300 7.800 8.200 62,840 -0.02(-0.24%)
Oct 14, 2020 8.130 8.240 8.030 8.220 28,935 +0.10(+1.23%)
Oct 13, 2020 8.110 8.220 7.910 8.120 103,200 -0.07(-0.85%)
Oct 12, 2020 8.290 8.380 7.940 8.190 106,923 -0.18(-2.15%)
Oct 09, 2020 8.280 8.400 8.170 8.370 89,200 +0.18(+2.20%)
Oct 08, 2020 8.030 8.240 7.950 8.190 69,693 +0.20(+2.50%)
Oct 07, 2020 7.530 8.020 7.530 7.990 102,019 +0.55(+7.39%)
Oct 06, 2020 7.410 7.550 7.320 7.440 62,483 +0.03(+0.40%)
Oct 05, 2020 7.470 7.610 7.380 7.410 96,843 +0.02(+0.27%)
Oct 02, 2020 7.490 7.630 7.340 7.390 93,500 -0.22(-2.89%)
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.