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

Asure Software (NQ: ASUR )

6.920 -0.070 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 13.39 13.69 12.40 13.35 707,437 +2.09(+18.56%)
Feb 27, 2023 11.20 11.34 10.97 11.26 71,715 +0.30(+2.74%)
Feb 24, 2023 11.03 11.20 10.78 10.96 68,119 -0.22(-1.97%)
Feb 23, 2023 11.07 11.39 10.95 11.18 108,712 +0.24(+2.19%)
Feb 22, 2023 11.25 11.30 10.70 10.94 104,722 -0.29(-2.58%)
Feb 21, 2023 11.13 11.94 11.00 11.23 186,856 -0.05(-0.44%)
Feb 17, 2023 10.90 11.46 10.67 11.28 110,728 +0.46(+4.25%)
Feb 16, 2023 10.45 10.85 10.17 10.82 49,122 +0.22(+2.08%)
Feb 15, 2023 10.70 10.70 10.21 10.60 130,648 -0.12(-1.12%)
Feb 14, 2023 10.86 11.05 10.69 10.72 96,301 -0.16(-1.47%)
Feb 13, 2023 10.64 10.94 10.58 10.88 83,529 +0.18(+1.68%)
Feb 10, 2023 10.66 10.88 10.63 10.70 35,407 -0.01(-0.09%)
Feb 09, 2023 10.79 10.95 10.66 10.71 29,127 -0.02(-0.19%)
Feb 08, 2023 10.72 10.89 10.66 10.73 57,112 -0.12(-1.11%)
Feb 07, 2023 10.91 11.08 10.60 10.85 92,781 -0.13(-1.18%)
Feb 06, 2023 10.78 11.08 10.73 10.98 89,678 +0.08(+0.73%)
Feb 03, 2023 10.76 11.03 10.53 10.90 90,192 +0.02(+0.18%)
Feb 02, 2023 10.94 11.23 10.74 10.88 156,710 -0.05(-0.46%)
Feb 01, 2023 10.72 11.05 10.24 10.93 88,555 +0.30(+2.82%)
Jan 31, 2023 10.38 10.86 10.38 10.63 73,707 +0.09(+0.85%)
Jan 30, 2023 9.970 10.57 9.950 10.54 67,304 +0.54(+5.40%)
Jan 27, 2023 10.09 10.39 9.980 10.00 66,541 -0.14(-1.38%)
Jan 26, 2023 10.28 10.28 9.762 10.14 232,029 -0.06(-0.59%)
Jan 25, 2023 10.14 10.38 9.910 10.20 118,566 -0.06(-0.58%)
Jan 24, 2023 10.06 10.40 9.960 10.26 81,453 +0.20(+1.99%)
Jan 23, 2023 9.860 10.08 9.700 10.06 100,075 +0.14(+1.41%)
Jan 20, 2023 9.680 10.10 9.680 9.920 58,425 +0.26(+2.69%)
Jan 19, 2023 9.650 9.780 9.410 9.660 57,642 +0.02(+0.21%)
Jan 18, 2023 9.870 9.990 9.570 9.640 66,673 -0.15(-1.53%)
Jan 17, 2023 9.820 9.830 9.440 9.790 135,792 -0.04(-0.41%)
Jan 13, 2023 10.19 10.19 9.763 9.830 101,391 -0.36(-3.53%)
Jan 12, 2023 10.15 10.36 10.08 10.19 156,082 +0.02(+0.20%)
Jan 11, 2023 10.28 10.90 10.04 10.17 173,422 +0.05(+0.49%)
Jan 10, 2023 9.860 10.30 9.860 10.12 112,196 +0.20(+2.02%)
Jan 09, 2023 9.940 10.35 9.780 9.920 194,182 -0.02(-0.20%)
Jan 06, 2023 9.730 10.05 9.510 9.940 93,264 +0.31(+3.22%)
Jan 05, 2023 10.11 10.12 9.630 9.630 68,188 -0.32(-3.22%)
Jan 04, 2023 9.670 10.29 9.630 9.950 140,088 +0.46(+4.85%)
Jan 03, 2023 9.580 9.827 9.110 9.490 97,940 +0.15(+1.61%)
Dec 30, 2022 9.080 9.340 8.845 9.340 107,290 +0.25(+2.75%)
Dec 29, 2022 8.270 9.200 8.270 9.090 96,407 +0.81(+9.78%)
Dec 28, 2022 9.690 9.926 8.140 8.280 166,460 -1.42(-14.64%)
Dec 27, 2022 9.600 10.19 9.600 9.700 103,778 +0.24(+2.54%)
Dec 23, 2022 9.820 10.05 9.420 9.460 77,295 -0.45(-4.54%)
Dec 22, 2022 9.990 10.44 9.680 9.910 309,702 -0.59(-5.62%)
Dec 21, 2022 9.410 10.52 9.410 10.50 364,162 +1.21(+13.02%)
Dec 20, 2022 9.080 9.540 9.060 9.290 133,168 +0.20(+2.20%)
Dec 19, 2022 8.980 9.350 8.810 9.090 105,941 +0.28(+3.18%)
Dec 16, 2022 8.400 8.840 8.172 8.810 131,101 +0.31(+3.65%)
Dec 15, 2022 8.060 8.580 7.900 8.500 76,168 +0.09(+1.07%)
Dec 14, 2022 8.230 8.540 8.200 8.410 69,616 +0.16(+1.94%)
Dec 13, 2022 8.190 8.490 8.050 8.250 72,771 +0.13(+1.60%)
Dec 12, 2022 7.850 8.200 7.850 8.120 55,844 +0.26(+3.31%)
Dec 09, 2022 8.214 8.340 7.830 7.860 49,703 -0.37(-4.50%)
Dec 08, 2022 8.340 8.553 8.200 8.230 31,846 -0.13(-1.56%)
Dec 07, 2022 8.170 8.515 8.120 8.360 39,680 +0.20(+2.45%)
Dec 06, 2022 8.710 8.710 8.126 8.160 45,846 -0.53(-6.10%)
Dec 05, 2022 8.980 9.040 8.555 8.690 59,757 -0.29(-3.23%)
Dec 02, 2022 8.780 9.389 8.780 8.980 162,986 +0.20(+2.28%)
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.