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

Asure Software (NQ: ASUR )

7.460 -0.090 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 1.767 1.767 1.740 1.740 10,042 -0.03(-1.88%)
Oct 28, 2010 1.760 1.800 1.760 1.773 13,845 +0.01(+0.38%)
Oct 27, 2010 1.767 1.781 1.767 1.767 1,500 -0.06(-3.28%)
Oct 25, 2010 1.793 1.827 1.753 1.827 4,500 +0.02(+1.11%)
Oct 22, 2010 1.780 1.807 1.740 1.807 21,157 +0.01(+0.37%)
Oct 21, 2010 1.847 1.893 1.767 1.800 11,325 +0.00(+0.00%)
Oct 20, 2010 1.827 1.827 1.800 1.800 4,680 -0.02(-1.10%)
Oct 19, 2010 1.707 1.847 1.707 1.820 43,836 +0.06(+3.40%)
Oct 18, 2010 1.687 1.806 1.687 1.760 4,800 +0.07(+4.35%)
Oct 15, 2010 1.680 1.733 1.667 1.687 2,250 -0.01(-0.40%)
Oct 14, 2010 1.700 1.700 1.680 1.693 11,578 -0.01(-0.39%)
Oct 13, 2010 1.713 1.726 1.667 1.700 2,145 -0.03(-1.92%)
Oct 12, 2010 1.667 1.767 1.667 1.733 10,251 +0.07(+4.00%)
Oct 11, 2010 1.673 1.733 1.660 1.667 1,845 -0.03(-1.96%)
Oct 08, 2010 1.667 1.700 1.660 1.700 5,700 +0.03(+2.00%)
Oct 07, 2010 1.707 1.707 1.667 1.667 9,691 -0.03(-1.96%)
Oct 06, 2010 1.660 1.700 1.660 1.700 1,954 +0.05(+2.91%)
Oct 05, 2010 1.720 1.733 1.652 1.652 4,303 -0.07(-4.32%)
Oct 04, 2010 1.753 1.767 1.667 1.727 12,969 +0.10(+6.15%)
Oct 01, 2010 1.707 1.707 1.600 1.627 1,575 -0.10(-5.79%)
Sep 30, 2010 1.720 1.727 1.720 1.727 1,183 +0.11(+6.52%)
Sep 29, 2010 1.600 1.720 1.567 1.621 86,509 -0.03(-1.56%)
Sep 28, 2010 1.607 1.733 1.607 1.647 7,387 -0.04(-2.37%)
Sep 27, 2010 1.607 1.693 1.600 1.687 10,929 +0.01(+0.40%)
Sep 24, 2010 1.667 1.700 1.667 1.680 5,775 +0.01(+0.80%)
Sep 22, 2010 1.667 1.667 1.667 1.667 10,800 -0.02(-1.43%)
Sep 21, 2010 1.673 1.691 1.673 1.691 675 -0.04(-2.45%)
Sep 20, 2010 1.720 1.733 1.720 1.733 4,500 +0.00(+0.00%)
Sep 17, 2010 1.700 1.733 1.700 1.733 573 +0.01(+0.39%)
Sep 15, 2010 1.640 1.760 1.640 1.727 6,303 +0.06(+3.60%)
Sep 14, 2010 1.673 1.760 1.667 1.667 4,110 -0.01(-0.40%)
Sep 13, 2010 1.673 1.673 1.673 1.673 150 -0.03(-1.95%)
Sep 09, 2010 1.620 1.707 1.707 1.707 10,950 +0.01(+0.75%)
Sep 08, 2010 1.680 1.694 1.674 1.694 2,175 -0.01(-0.35%)
Sep 07, 2010 1.700 1.733 1.680 1.700 4,800 +0.03(+2.00%)
Sep 03, 2010 1.695 1.695 1.667 1.667 9,210 -0.01(-0.79%)
Sep 02, 2010 1.667 1.727 1.607 1.680 19,050 +0.09(+5.88%)
Sep 01, 2010 1.700 1.700 1.587 1.587 2,370 -0.11(-6.67%)
Aug 31, 2010 1.707 1.707 1.700 1.700 750 -0.03(-1.92%)
Aug 30, 2010 1.707 1.753 1.707 1.733 750 -0.03(-1.52%)
Aug 27, 2010 1.733 1.767 1.707 1.760 5,439 +0.05(+3.12%)
Aug 26, 2010 1.687 1.713 1.633 1.707 9,000 +0.06(+3.64%)
Aug 25, 2010 1.667 1.667 1.647 1.647 765 +0.05(+3.35%)
Aug 24, 2010 1.667 1.667 1.593 1.593 750 -0.11(-6.27%)
Aug 23, 2010 1.673 1.700 1.673 1.700 14,677 +0.02(+1.19%)
Aug 20, 2010 1.620 1.680 1.547 1.680 29,377 +0.15(+10.04%)
Aug 19, 2010 1.560 1.653 1.520 1.527 4,350 -0.03(-1.72%)
Aug 18, 2010 1.673 1.673 1.553 1.553 21,346 -0.10(-6.05%)
Aug 17, 2010 1.600 1.667 1.600 1.653 5,550 +0.06(+3.77%)
Aug 16, 2010 1.533 1.593 1.533 1.593 18,303 +0.09(+6.22%)
Aug 13, 2010 1.613 1.613 1.500 1.500 5,925 -0.11(-7.02%)
Aug 12, 2010 1.595 1.653 1.573 1.613 21,403 +0.01(+0.41%)
Aug 11, 2010 1.513 1.627 1.460 1.607 25,647 +0.12(+8.07%)
Aug 09, 2010 1.493 1.487 1.487 1.487 900 -0.02(-1.33%)
Aug 06, 2010 1.507 1.507 1.507 1.507 451 -0.01(-0.87%)
Aug 05, 2010 1.513 1.607 1.513 1.520 28,860 +0.05(+3.64%)
Aug 04, 2010 1.473 1.507 1.467 1.467 1,290 -0.02(-1.35%)
Aug 03, 2010 1.487 1.487 1.487 1.487 1,350 -0.03(-2.19%)
Aug 02, 2010 1.467 1.521 1.459 1.520 2,526 +0.05(+3.64%)
Jul 30, 2010 1.473 1.473 1.467 1.467 639 -0.09(-5.98%)
Jul 29, 2010 1.560 1.560 1.560 1.560 742 +0.09(+5.88%)
Jul 28, 2010 1.473 1.473 1.473 1.473 1,132 -0.09(-5.56%)
Jul 27, 2010 1.480 1.560 1.480 1.560 450 +0.03(+2.18%)
Jul 21, 2010 1.400 1.527 1.527 1.527 2,250 +0.12(+8.53%)
Jul 20, 2010 1.427 1.427 1.393 1.407 5,310 -0.02(-1.40%)
Jul 19, 2010 1.427 1.520 1.413 1.427 9,096 -0.03(-1.83%)
Jul 16, 2010 1.440 1.453 1.440 1.453 300 +0.01(+0.46%)
Jul 15, 2010 1.440 1.447 1.440 1.447 450 -0.01(-0.46%)
Jul 14, 2010 1.473 1.533 1.453 1.453 14,256 -0.01(-0.91%)
Jul 13, 2010 1.467 1.467 1.467 1.467 525 -0.01(-0.45%)
Jul 12, 2010 1.493 1.500 1.473 1.473 3,856 +0.00(+0.00%)
Jul 09, 2010 1.500 1.500 1.473 1.473 900 -0.03(-1.78%)
Jul 08, 2010 1.567 1.567 1.480 1.500 1,050 +0.00(+0.00%)
Jul 06, 2010 1.473 1.500 1.500 1.500 9,450 -0.01(-0.44%)
Jul 02, 2010 1.507 1.507 1.507 1.507 210 +0.03(+1.80%)
Jul 01, 2010 1.533 1.533 1.480 1.480 460 +0.01(+0.91%)
Jun 30, 2010 1.475 1.607 1.467 1.467 8,041 -0.02(-1.35%)
Jun 29, 2010 1.467 1.513 1.467 1.487 23,212 -0.08(-5.11%)
Jun 25, 2010 1.567 1.667 1.507 1.567 28,054 +0.09(+6.34%)
Jun 24, 2010 1.500 1.500 1.473 1.473 3,076 -0.03(-1.78%)
Jun 22, 2010 1.547 1.500 1.500 1.500 1,800 -0.07(-4.25%)
Jun 21, 2010 1.600 1.600 1.540 1.567 31,272 -0.09(-5.62%)
Jun 18, 2010 1.573 1.660 1.533 1.660 3,471 +0.09(+5.96%)
Jun 17, 2010 1.487 1.567 1.487 1.567 5,100 +0.08(+5.38%)
Jun 16, 2010 1.473 1.487 1.473 1.487 900 -0.03(-2.19%)
Jun 15, 2010 1.497 1.567 1.480 1.520 12,585 +0.03(+1.79%)
Jun 14, 2010 1.500 1.527 1.473 1.493 3,592 +0.02(+1.36%)
Jun 11, 2010 1.487 1.580 1.473 1.473 1,507 -0.05(-3.03%)
Jun 10, 2010 1.493 1.553 1.473 1.519 12,769 +0.01(+0.84%)
Jun 09, 2010 1.533 1.533 1.500 1.507 2,641 -0.02(-1.31%)
Jun 08, 2010 1.533 1.600 1.473 1.527 21,205 -0.03(-2.13%)
Jun 07, 2010 1.567 1.573 1.560 1.560 1,008 -0.09(-5.64%)
Jun 04, 2010 1.600 1.653 1.547 1.653 15,333 -0.01(-0.80%)
Jun 03, 2010 1.633 1.667 1.627 1.667 3,450 +0.04(+2.46%)
Jun 02, 2010 1.633 1.633 1.627 1.627 2,254 -0.03(-1.61%)
Jun 01, 2010 1.627 1.653 1.627 1.653 2,169 +0.03(+1.64%)
May 28, 2010 1.633 1.660 1.593 1.627 2,550 -0.03(-2.01%)
May 27, 2010 1.640 1.687 1.613 1.660 8,392 +0.04(+2.47%)
May 26, 2010 1.667 1.687 1.580 1.620 25,194 -0.05(-2.80%)
May 25, 2010 1.693 1.713 1.613 1.667 22,983 -0.01(-0.79%)
May 24, 2010 1.667 1.760 1.667 1.680 3,270 +0.01(+0.80%)
May 21, 2010 1.680 1.787 1.667 1.667 19,800 -0.04(-2.34%)
May 20, 2010 1.780 1.780 1.647 1.707 13,224 -0.08(-4.48%)
May 19, 2010 1.833 1.833 1.787 1.787 4,050 -0.05(-2.55%)
May 18, 2010 1.873 1.873 1.780 1.833 13,432 -0.04(-2.14%)
May 17, 2010 1.720 1.873 1.720 1.873 44,494 +0.15(+8.92%)
May 14, 2010 1.673 1.720 1.667 1.720 27,615 +0.05(+2.78%)
May 13, 2010 1.633 1.733 1.633 1.673 52,921 +0.06(+3.72%)
May 12, 2010 1.533 1.653 1.533 1.613 30,426 +0.17(+11.52%)
May 10, 2010 1.447 1.447 1.447 1.447 0 -0.03(-2.25%)
May 07, 2010 1.507 1.507 1.473 1.480 1,575 -0.08(-5.09%)
May 06, 2010 1.580 1.580 1.513 1.559 12,148 -0.01(-0.89%)
May 05, 2010 1.580 1.580 1.573 1.573 300 -0.01(-0.84%)
May 04, 2010 1.607 1.607 1.580 1.587 4,437 -0.02(-1.45%)
May 03, 2010 1.580 1.700 1.573 1.610 6,058 -0.00(-0.20%)
Apr 30, 2010 1.587 1.613 1.587 1.613 1,627 -0.03(-1.63%)
Apr 29, 2010 1.667 1.680 1.640 1.640 15,321 +0.04(+2.50%)
Apr 28, 2010 1.627 1.627 1.593 1.600 1,419 +0.03(+2.12%)
Apr 27, 2010 1.660 1.660 1.560 1.567 4,105 -0.01(-0.42%)
Apr 26, 2010 1.560 1.590 1.560 1.573 1,050 -0.08(-4.84%)
Apr 23, 2010 1.560 1.667 1.560 1.653 11,880 +0.03(+1.64%)
Apr 21, 2010 1.627 1.627 1.627 1.627 0 +0.04(+2.52%)
Apr 20, 2010 1.567 1.587 1.540 1.587 2,340 +0.02(+1.28%)
Apr 19, 2010 1.567 1.567 1.567 1.567 600 -0.03(-2.08%)
Apr 16, 2010 1.600 1.607 1.600 1.600 8,538 -0.01(-0.71%)
Apr 15, 2010 1.607 1.660 1.600 1.611 4,689 -0.03(-1.75%)
Apr 14, 2010 1.567 1.640 1.567 1.640 7,372 +0.07(+4.68%)
Apr 13, 2010 1.600 1.640 1.567 1.567 13,360 -0.07(-4.08%)
Apr 12, 2010 1.593 1.633 1.593 1.633 895 +0.05(+3.37%)
Apr 09, 2010 1.593 1.593 1.567 1.580 2,529 -0.05(-3.26%)
Apr 07, 2010 1.633 1.633 1.633 1.633 0 -0.03(-2.00%)
Apr 06, 2010 1.593 1.700 1.593 1.667 11,400 +0.07(+4.17%)
Apr 05, 2010 1.553 1.600 1.533 1.600 4,440 +0.01(+0.84%)
Apr 01, 2010 1.533 1.587 1.587 1.587 22,050 -0.01(-0.42%)
Mar 31, 2010 1.473 1.593 1.473 1.593 18,966 +0.10(+6.69%)
Mar 30, 2010 1.493 1.513 1.493 1.493 10,150 +0.02(+1.36%)
Mar 29, 2010 1.473 1.500 1.473 1.473 5,155 -0.06(-3.91%)
Mar 26, 2010 1.520 1.533 1.513 1.533 3,262 +0.04(+2.68%)
Mar 25, 2010 1.480 1.500 1.473 1.493 16,875 -0.02(-1.32%)
Mar 24, 2010 1.480 1.513 1.480 1.513 1,392 +0.01(+0.44%)
Mar 23, 2010 1.533 1.533 1.481 1.507 7,162 -0.08(-5.04%)
Mar 22, 2010 1.553 1.593 1.487 1.587 6,750 -0.05(-2.86%)
Mar 18, 2010 1.633 1.633 1.633 1.633 0 +0.06(+3.81%)
Mar 17, 2010 1.567 1.587 1.567 1.573 1,971 +0.01(+0.43%)
Mar 16, 2010 1.573 1.580 1.567 1.567 5,664 -0.03(-2.08%)
Mar 15, 2010 1.578 1.600 1.553 1.600 4,875 -0.07(-4.00%)
Mar 12, 2010 1.633 1.667 1.560 1.667 14,223 +0.03(+1.63%)
Mar 11, 2010 1.613 1.640 1.520 1.640 6,540 +0.09(+6.03%)
Mar 10, 2010 1.653 1.653 1.547 1.547 2,850 -0.08(-4.92%)
Mar 09, 2010 1.633 1.653 1.567 1.627 3,423 -0.01(-0.41%)
Mar 08, 2010 1.673 1.673 1.633 1.633 2,550 -0.07(-3.92%)
Mar 05, 2010 1.613 1.727 1.607 1.700 6,319 +0.06(+3.66%)
Mar 04, 2010 1.767 1.767 1.640 1.640 1,725 -0.13(-7.17%)
Mar 03, 2010 1.633 1.767 1.627 1.767 8,175 +0.04(+2.32%)
Mar 02, 2010 1.653 1.753 1.653 1.727 7,492 +0.09(+5.71%)
Mar 01, 2010 1.633 1.633 1.633 1.633 1,245 -0.00(-0.00%)
Feb 26, 2010 1.633 1.660 1.633 1.633 825 -0.03(-2.00%)
Feb 25, 2010 1.627 1.667 1.627 1.667 2,325 -0.05(-3.10%)
Feb 24, 2010 1.607 1.760 1.607 1.720 1,972 +0.09(+5.74%)
Feb 23, 2010 1.713 1.713 1.627 1.627 5,940 -0.15(-8.61%)
Feb 22, 2010 1.820 1.827 1.780 1.780 3,148 -0.05(-2.69%)
Feb 19, 2010 1.829 1.829 1.829 1.829 480 -0.03(-1.65%)
Feb 18, 2010 1.720 1.860 1.720 1.860 2,532 +0.09(+5.26%)
Feb 17, 2010 1.847 1.847 1.767 1.767 1,800 +0.00(+0.02%)
Feb 16, 2010 1.773 1.773 1.753 1.767 9,493 -0.05(-2.93%)
Feb 12, 2010 1.867 1.820 1.820 1.820 10,950 -0.06(-3.19%)
Feb 11, 2010 1.833 1.920 1.833 1.880 26,566 +0.07(+3.68%)
Feb 10, 2010 1.747 1.813 1.747 1.813 15,135 +0.08(+4.61%)
Feb 09, 2010 1.633 1.787 1.633 1.733 15,955 +0.07(+4.00%)
Feb 08, 2010 1.600 1.667 1.600 1.667 5,011 +0.07(+4.17%)
Feb 05, 2010 1.540 1.617 1.533 1.600 25,663 +0.07(+4.35%)
Feb 04, 2010 1.527 1.533 1.527 1.533 3,696 +0.01(+0.44%)
Feb 03, 2010 1.437 1.527 1.437 1.527 8,800 +0.03(+1.78%)
Feb 02, 2010 1.500 1.527 1.460 1.500 8,571 +0.04(+2.74%)
Feb 01, 2010 1.473 1.500 1.447 1.460 13,002 -0.04(-2.67%)
Jan 29, 2010 1.433 1.500 1.433 1.500 9,190 +0.03(+2.27%)
Jan 28, 2010 1.453 1.493 1.453 1.467 7,245 +0.01(+0.46%)
Jan 27, 2010 1.480 1.505 1.413 1.460 19,591 -0.05(-3.52%)
Jan 26, 2010 1.535 1.535 1.480 1.513 5,505 -0.15(-8.84%)
Jan 25, 2010 1.487 1.660 1.487 1.660 3,720 +0.13(+8.26%)
Jan 22, 2010 1.667 1.667 1.487 1.533 12,219 -0.03(-2.12%)
Jan 21, 2010 1.533 1.567 1.533 1.567 3,495 +0.03(+2.17%)
Jan 20, 2010 1.507 1.533 1.500 1.533 19,309 +0.01(+0.44%)
Jan 19, 2010 1.580 1.600 1.487 1.527 20,164 -0.06(-3.78%)
Jan 15, 2010 1.567 1.587 1.587 1.587 6,300 +0.01(+0.85%)
Jan 14, 2010 1.573 1.573 1.573 1.573 345 -0.07(-4.06%)
Jan 13, 2010 1.573 1.640 1.573 1.640 13,902 -0.02(-1.21%)
Jan 12, 2010 1.640 1.700 1.640 1.660 3,750 -0.01(-0.40%)
Jan 11, 2010 1.613 1.667 1.573 1.667 8,785 +0.00(+0.00%)
Jan 08, 2010 1.627 1.667 1.627 1.667 2,269 -0.10(-5.66%)
Jan 07, 2010 1.633 1.767 1.600 1.767 13,920 +0.03(+1.53%)
Jan 06, 2010 1.792 1.827 1.700 1.740 6,613 -0.09(-5.09%)
Jan 05, 2010 1.900 1.900 1.833 1.833 14,490 +0.01(+0.37%)
Jan 04, 2010 1.787 1.967 1.780 1.827 21,108 -0.11(-5.51%)
Dec 31, 2009 1.993 1.933 1.933 1.933 53,550 +0.25(+15.08%)
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.