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

Asure Software (NQ: ASUR )

7.030 +0.080 (+1.15%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 19, 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 (%)
Apr 30, 2013 5.110 5.230 5.110 5.230 0 +0.08(+1.55%)
Apr 29, 2013 5.020 5.150 5.000 5.150 2,463 +0.01(+0.19%)
Apr 26, 2013 5.080 5.150 5.080 5.140 6,233 +0.09(+1.78%)
Apr 25, 2013 5.040 5.050 4.910 5.050 5,110 +0.01(+0.20%)
Apr 24, 2013 4.910 5.050 4.910 5.040 0 +0.15(+3.07%)
Apr 23, 2013 5.000 5.000 4.810 4.890 20,201 -0.11(-2.20%)
Apr 22, 2013 5.110 5.210 4.990 5.000 16,470 -0.10(-1.96%)
Apr 19, 2013 5.200 5.432 5.090 5.100 16,362 -0.10(-1.92%)
Apr 18, 2013 5.400 5.400 5.170 5.200 17,142 -0.24(-4.41%)
Apr 17, 2013 5.360 5.450 5.350 5.440 8,540 -0.01(-0.18%)
Apr 16, 2013 5.350 5.592 5.350 5.450 7,624 +0.10(+1.85%)
Apr 15, 2013 5.560 5.570 5.351 5.351 16,440 -0.25(-4.45%)
Apr 12, 2013 5.550 5.650 5.550 5.600 18,100 +0.04(+0.72%)
Apr 11, 2013 5.550 5.600 5.550 5.560 17,280 -0.09(-1.59%)
Apr 10, 2013 5.650 5.665 5.521 5.650 24,880 +0.00(+0.00%)
Apr 09, 2013 5.600 5.650 5.590 5.650 9,550 +0.05(+0.89%)
Apr 08, 2013 5.600 5.600 5.500 5.600 41,378 -0.01(-0.18%)
Apr 05, 2013 5.650 5.650 5.460 5.610 27,424 -0.11(-1.92%)
Apr 04, 2013 5.880 5.880 5.660 5.720 5,550 +0.02(+0.35%)
Apr 03, 2013 5.686 5.770 5.580 5.700 7,400 -0.30(-5.00%)
Apr 02, 2013 6.450 6.508 5.950 6.000 49,039 -0.53(-8.12%)
Apr 01, 2013 6.350 6.530 6.330 6.530 7,050 +0.14(+2.19%)
Mar 28, 2013 6.350 6.450 6.330 6.390 5,506 +0.05(+0.79%)
Mar 27, 2013 6.430 6.475 6.330 6.340 8,932 -0.09(-1.40%)
Mar 26, 2013 6.400 6.450 6.400 6.430 1,721 -0.02(-0.31%)
Mar 25, 2013 6.410 6.450 6.350 6.450 17,657 +0.12(+1.90%)
Mar 22, 2013 6.350 6.350 6.310 6.330 8,736 -0.02(-0.31%)
Mar 21, 2013 6.350 6.387 6.350 6.350 1,858 -0.01(-0.16%)
Mar 20, 2013 6.350 6.360 6.350 6.360 2,100 +0.00(+0.00%)
Mar 19, 2013 6.360 6.418 6.360 6.360 6,207 +0.00(+0.00%)
Mar 18, 2013 6.360 6.469 6.350 6.360 3,950 -0.04(-0.63%)
Mar 15, 2013 6.488 6.488 6.400 6.400 1,450 -0.10(-1.54%)
Mar 13, 2013 6.540 6.500 6.500 6.500 4,600 -0.08(-1.22%)
Mar 12, 2013 6.550 6.580 6.550 6.580 736 +0.03(+0.46%)
Mar 11, 2013 6.520 6.550 6.400 6.550 13,900 +0.22(+3.48%)
Mar 08, 2013 6.490 6.490 6.318 6.330 11,816 -0.12(-1.86%)
Mar 07, 2013 6.500 6.600 6.450 6.450 16,197 -0.06(-0.92%)
Mar 06, 2013 6.530 6.590 6.500 6.510 3,900 -0.05(-0.76%)
Mar 05, 2013 6.620 6.705 6.510 6.560 16,697 -0.05(-0.76%)
Mar 04, 2013 6.550 6.729 6.521 6.610 3,400 +0.09(+1.38%)
Mar 01, 2013 6.550 6.550 6.450 6.520 900 -0.03(-0.46%)
Feb 28, 2013 6.540 6.580 6.540 6.550 1,234 -0.05(-0.76%)
Feb 27, 2013 6.500 6.650 6.500 6.600 8,344 +0.00(+0.00%)
Feb 26, 2013 6.500 6.620 6.330 6.600 13,500 -0.05(-0.75%)
Feb 22, 2013 6.600 7.070 6.560 6.650 55,828 +0.30(+4.72%)
Feb 21, 2013 6.380 6.545 6.290 6.350 20,986 -0.20(-3.05%)
Feb 20, 2013 6.570 6.650 6.550 6.550 5,348 +0.02(+0.31%)
Feb 19, 2013 6.340 6.590 6.340 6.530 6,330 +0.23(+3.65%)
Feb 15, 2013 6.920 6.920 6.290 6.300 29,096 -0.54(-7.89%)
Feb 14, 2013 7.010 7.200 6.840 6.840 17,078 -0.09(-1.30%)
Feb 13, 2013 6.930 7.030 6.750 6.930 27,039 +0.09(+1.26%)
Feb 12, 2013 6.870 6.960 6.830 6.844 6,657 -0.12(-1.67%)
Feb 11, 2013 6.840 6.960 6.780 6.960 3,396 +0.07(+1.02%)
Feb 08, 2013 6.760 6.900 6.760 6.890 7,125 +0.13(+1.92%)
Feb 07, 2013 6.800 6.800 6.600 6.760 5,540 -0.11(-1.60%)
Feb 06, 2013 6.830 6.870 6.820 6.870 1,682 +0.02(+0.29%)
Feb 04, 2013 6.880 6.990 6.700 6.850 26,594 -0.08(-1.15%)
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.