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

Asure Software (NQ: ASUR )

7.290 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2015 4.530 4.510 4.510 4.510 2,000 +0.06(+1.35%)
Dec 30, 2015 4.500 4.500 4.427 4.450 2,037 -0.06(-1.43%)
Dec 29, 2015 4.380 4.600 4.370 4.514 2,316 +0.01(+0.32%)
Dec 28, 2015 4.310 4.500 4.280 4.500 7,143 -0.06(-1.32%)
Dec 24, 2015 4.410 4.560 4.560 4.560 1,500 +0.00(+0.00%)
Dec 23, 2015 4.580 4.600 4.454 4.560 3,369 -0.01(-0.26%)
Dec 22, 2015 4.550 4.790 4.550 4.572 3,060 -0.17(-3.54%)
Dec 21, 2015 4.730 4.780 4.540 4.740 7,171 +0.01(+0.21%)
Dec 18, 2015 4.740 4.880 4.740 4.730 3,967 -0.05(-1.05%)
Dec 17, 2015 4.590 4.910 4.590 4.780 7,498 +0.07(+1.49%)
Dec 16, 2015 4.590 4.740 4.520 4.710 11,132 -0.07(-1.46%)
Dec 15, 2015 4.780 4.780 4.780 4.780 611 -0.06(-1.24%)
Dec 14, 2015 5.070 5.070 4.560 4.840 21,684 -0.14(-2.81%)
Dec 11, 2015 5.040 5.080 4.980 4.980 1,659 +0.06(+1.22%)
Dec 10, 2015 4.900 5.120 4.900 4.920 1,640 +0.00(+0.00%)
Dec 09, 2015 5.100 5.100 4.880 4.920 10,210 +0.04(+0.82%)
Dec 08, 2015 5.000 5.020 4.880 4.880 3,684 -0.15(-2.98%)
Dec 07, 2015 4.920 5.230 4.920 5.030 19,374 -0.27(-5.09%)
Dec 04, 2015 5.310 5.340 5.300 5.300 13,600 -0.02(-0.39%)
Dec 03, 2015 5.312 5.321 5.312 5.321 324 -0.01(-0.19%)
Dec 02, 2015 5.331 5.331 5.331 5.331 693 -0.01(-0.17%)
Dec 01, 2015 5.420 5.420 5.300 5.340 18,695 -0.15(-2.73%)
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%)
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.