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 (%)
Apr 29, 2016 5.220 5.220 5.220 5.220 2,038 -0.02(-0.38%)
Apr 28, 2016 5.242 5.242 5.240 5.240 560 +0.01(+0.10%)
Apr 27, 2016 5.240 5.250 5.235 5.235 2,251 -0.08(-1.42%)
Apr 26, 2016 5.300 5.330 5.300 5.310 916 -0.01(-0.19%)
Apr 22, 2016 5.310 5.320 5.320 5.320 70 -0.13(-2.46%)
Apr 20, 2016 5.450 5.454 5.454 5.454 157 +0.14(+2.71%)
Apr 19, 2016 5.350 5.350 5.310 5.310 1,221 -0.01(-0.19%)
Apr 18, 2016 5.480 5.480 5.320 5.320 543 -0.09(-1.66%)
Apr 15, 2016 5.480 5.480 5.365 5.410 11,003 +0.19(+3.64%)
Apr 13, 2016 5.220 5.220 5.220 5.220 600 -0.09(-1.63%)
Apr 11, 2016 5.300 5.307 5.307 5.307 126 -0.04(-0.67%)
Apr 08, 2016 5.300 5.342 5.300 5.342 829 +0.04(+0.80%)
Apr 07, 2016 5.462 5.462 5.300 5.300 1,576 +0.00(+0.00%)
Apr 04, 2016 5.300 5.300 5.300 5.300 110 -0.02(-0.38%)
Apr 01, 2016 5.270 5.430 5.270 5.320 1,166 -0.04(-0.75%)
Mar 31, 2016 5.370 5.450 5.360 5.360 7,976 +0.00(+0.00%)
Mar 30, 2016 5.260 5.619 5.260 5.360 6,673 -0.04(-0.74%)
Mar 29, 2016 5.470 5.630 5.400 5.400 7,527 -0.20(-3.57%)
Mar 28, 2016 5.600 5.600 5.600 5.600 333 +0.04(+0.69%)
Mar 24, 2016 5.390 5.561 5.561 5.561 5,800 -0.08(-1.39%)
Mar 23, 2016 5.370 5.640 5.370 5.640 888 -0.03(-0.53%)
Mar 22, 2016 5.610 5.690 5.598 5.670 5,271 +0.07(+1.25%)
Mar 21, 2016 5.470 5.610 5.470 5.600 10,132 -0.00(-0.00%)
Mar 18, 2016 5.400 5.645 5.400 5.600 12,767 +0.24(+4.48%)
Mar 17, 2016 5.360 5.360 5.360 5.360 208 -0.12(-2.19%)
Mar 16, 2016 5.450 5.490 5.260 5.480 9,688 +0.01(+0.18%)
Mar 15, 2016 5.450 5.470 5.450 5.470 259 +0.02(+0.37%)
Mar 14, 2016 5.220 5.450 5.220 5.450 3,889 +0.00(+0.00%)
Mar 11, 2016 5.450 5.470 5.430 5.450 9,131 -0.02(-0.37%)
Mar 10, 2016 5.450 5.470 5.360 5.470 8,450 +0.06(+1.11%)
Mar 08, 2016 5.490 5.410 5.410 5.410 9 -0.08(-1.46%)
Mar 07, 2016 5.490 5.490 5.480 5.490 883 +0.13(+2.43%)
Mar 04, 2016 5.400 5.590 5.360 5.360 554 +0.02(+0.37%)
Mar 03, 2016 5.490 5.600 5.250 5.340 12,827 +0.02(+0.39%)
Mar 02, 2016 5.319 5.319 5.319 5.319 1,113 -0.28(-5.01%)
Mar 01, 2016 5.240 5.600 5.240 5.600 15,452 +0.36(+6.87%)
Feb 29, 2016 5.240 5.240 5.240 5.240 214 -0.20(-3.68%)
Feb 26, 2016 5.430 5.440 5.430 5.440 271 +0.02(+0.37%)
Feb 25, 2016 5.401 5.420 5.401 5.420 664 +0.00(+0.00%)
Feb 23, 2016 5.420 5.420 5.420 5.420 1 +0.12(+2.26%)
Feb 22, 2016 5.290 5.310 5.290 5.300 6,102 +0.01(+0.19%)
Feb 19, 2016 5.430 5.440 5.250 5.290 4,312 -0.12(-2.22%)
Feb 18, 2016 5.392 5.410 5.260 5.410 1,309 -0.03(-0.55%)
Feb 17, 2016 5.348 5.440 5.324 5.440 19,421 +0.18(+3.42%)
Feb 16, 2016 5.295 5.360 5.260 5.260 5,280 -0.21(-3.85%)
Feb 12, 2016 5.380 5.471 5.471 5.471 4,900 +0.10(+1.88%)
Feb 10, 2016 5.460 5.370 5.370 5.370 62 +0.06(+1.19%)
Feb 09, 2016 5.230 5.307 5.230 5.307 882 +0.10(+1.86%)
Feb 08, 2016 5.240 5.260 5.210 5.210 2,265 -0.30(-5.44%)
Feb 05, 2016 5.460 5.590 5.430 5.510 37,097 +0.03(+0.55%)
Feb 03, 2016 5.400 5.480 5.480 5.480 13,800 -0.01(-0.18%)
Feb 02, 2016 5.490 5.490 5.490 5.490 108 +0.00(+0.00%)
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.