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

Asure Software (NQ: ASUR )

7.270 +0.210 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 1.513 1.533 1.487 1.500 20,832 -0.01(-0.88%)
Nov 29, 2010 1.547 1.640 1.507 1.513 20,935 -0.05(-2.99%)
Nov 26, 2010 1.540 1.560 1.533 1.560 1,050 -0.01(-0.85%)
Nov 24, 2010 1.500 1.573 1.573 1.573 17,541 +0.10(+6.79%)
Nov 23, 2010 1.513 1.513 1.473 1.473 7,537 -0.06(-3.83%)
Nov 22, 2010 1.487 1.564 1.480 1.532 5,550 -0.03(-1.86%)
Nov 19, 2010 1.547 1.561 1.547 1.561 7,354 +0.07(+5.00%)
Nov 18, 2010 1.553 1.560 1.480 1.487 10,425 +0.01(+0.45%)
Nov 17, 2010 1.480 1.553 1.480 1.480 1,650 -0.03(-2.20%)
Nov 16, 2010 1.473 1.513 1.473 1.513 8,335 +0.00(+0.00%)
Nov 15, 2010 1.500 1.573 1.500 1.513 3,180 +0.04(+2.71%)
Nov 12, 2010 1.493 1.573 1.473 1.473 15,756 -0.10(-6.35%)
Nov 11, 2010 1.493 1.573 1.493 1.573 2,481 -0.00(-0.00%)
Nov 10, 2010 1.600 1.600 1.567 1.573 7,774 -0.06(-3.48%)
Nov 09, 2010 1.700 1.713 1.507 1.630 23,748 -0.09(-5.23%)
Nov 08, 2010 1.700 1.720 1.700 1.720 300 +0.01(+0.78%)
Nov 05, 2010 1.800 1.800 1.707 1.707 4,954 -0.03(-1.54%)
Nov 04, 2010 1.763 1.763 1.720 1.733 8,817 -0.09(-4.76%)
Nov 02, 2010 1.827 1.820 1.820 1.820 6,000 +0.06(+3.41%)
Nov 01, 2010 1.747 1.760 1.720 1.760 4,122 +0.02(+1.15%)
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%)
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.