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

Asure Software (NQ: ASUR )

7.200 +0.170 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2020 6.100 6.160 5.860 6.160 102,667 -0.01(-0.16%)
Apr 29, 2020 5.820 6.240 5.750 6.170 145,919 +0.38(+6.56%)
Apr 28, 2020 5.850 5.880 5.680 5.790 88,284 -0.04(-0.69%)
Apr 27, 2020 5.980 5.990 5.750 5.830 56,440 -0.06(-1.02%)
Apr 24, 2020 6.030 6.090 5.740 5.890 32,000 -0.12(-2.00%)
Apr 23, 2020 6.080 6.080 5.880 6.010 97,308 +0.00(+0.00%)
Apr 22, 2020 5.960 6.140 5.840 6.010 166,079 +0.08(+1.35%)
Apr 21, 2020 5.660 5.930 5.510 5.930 86,618 +0.10(+1.72%)
Apr 20, 2020 6.020 6.150 5.640 5.830 78,448 -0.22(-3.64%)
Apr 17, 2020 6.270 6.280 5.980 6.050 130,200 -0.09(-1.47%)
Apr 16, 2020 6.170 6.225 5.925 6.140 124,865 +0.00(+0.00%)
Apr 15, 2020 6.030 6.360 5.790 6.140 152,784 +0.00(+0.00%)
Apr 14, 2020 6.340 6.390 6.070 6.140 110,884 -0.11(-1.76%)
Apr 13, 2020 6.070 6.325 5.900 6.250 55,804 +0.19(+3.14%)
Apr 09, 2020 5.630 6.280 5.580 6.060 140,600 +0.46(+8.21%)
Apr 08, 2020 5.300 5.615 5.280 5.600 91,722 +0.33(+6.26%)
Apr 07, 2020 5.180 5.410 5.110 5.270 101,459 +0.20(+3.94%)
Apr 06, 2020 5.290 5.820 4.880 5.070 155,880 -0.11(-2.12%)
Apr 03, 2020 5.430 5.600 5.100 5.180 100,300 -0.25(-4.60%)
Apr 02, 2020 5.630 5.700 5.180 5.430 91,767 -0.20(-3.55%)
Apr 01, 2020 5.710 5.760 5.545 5.630 64,494 -0.33(-5.54%)
Mar 31, 2020 5.950 5.960 5.660 5.960 118,912 +0.01(+0.17%)
Mar 30, 2020 6.020 6.100 5.720 5.950 155,693 +0.00(+0.00%)
Mar 27, 2020 5.820 6.070 5.627 5.950 171,700 -0.05(-0.83%)
Mar 26, 2020 5.960 6.050 5.650 6.000 174,431 +0.07(+1.18%)
Mar 25, 2020 6.280 6.280 5.860 5.930 242,274 -0.30(-4.82%)
Mar 24, 2020 6.230 6.350 5.940 6.230 148,558 +0.10(+1.63%)
Mar 23, 2020 6.040 6.340 5.580 6.130 201,170 +0.19(+3.20%)
Mar 20, 2020 6.020 6.259 5.760 5.940 193,000 +0.04(+0.68%)
Mar 19, 2020 5.400 6.000 5.290 5.900 101,072 +0.70(+13.46%)
Mar 18, 2020 5.680 5.680 4.960 5.200 92,869 -0.76(-12.75%)
Mar 17, 2020 5.360 6.375 5.240 5.960 106,415 +0.70(+13.31%)
Mar 16, 2020 4.300 6.090 4.300 5.260 193,445 -1.36(-20.54%)
Mar 13, 2020 5.370 6.720 5.370 6.620 188,100 +1.24(+23.05%)
Mar 12, 2020 5.530 5.730 5.110 5.380 160,964 -0.65(-10.78%)
Mar 11, 2020 6.070 6.200 5.800 6.030 150,000 -0.13(-2.11%)
Mar 10, 2020 6.400 6.600 5.740 6.160 141,976 -0.03(-0.48%)
Mar 09, 2020 6.870 6.870 6.150 6.190 78,573 -1.07(-14.74%)
Mar 06, 2020 7.090 7.310 7.010 7.260 77,600 -0.05(-0.68%)
Mar 05, 2020 7.730 7.790 7.280 7.310 56,604 -0.51(-6.52%)
Mar 04, 2020 7.890 7.940 7.530 7.820 108,351 +0.04(+0.51%)
Mar 03, 2020 8.220 8.310 7.620 7.780 88,649 -0.47(-5.70%)
Mar 02, 2020 8.450 8.450 7.990 8.250 124,325 -0.18(-2.14%)
Feb 28, 2020 8.120 8.570 8.100 8.430 164,400 +0.02(+0.24%)
Feb 27, 2020 8.410 8.680 8.180 8.410 113,683 -0.18(-2.10%)
Feb 26, 2020 8.550 8.795 8.420 8.590 171,372 -0.04(-0.46%)
Feb 25, 2020 9.020 9.020 8.408 8.630 108,853 -0.33(-3.68%)
Feb 24, 2020 8.800 9.000 8.650 8.960 68,325 -0.05(-0.55%)
Feb 21, 2020 9.090 9.090 8.840 9.010 51,800 -0.07(-0.77%)
Feb 20, 2020 8.950 9.180 8.830 9.080 103,307 +0.13(+1.45%)
Feb 19, 2020 8.640 9.010 8.640 8.950 64,889 +0.31(+3.59%)
Feb 18, 2020 8.590 8.730 8.490 8.640 53,919 -0.02(-0.23%)
Feb 14, 2020 8.830 8.980 8.630 8.660 41,300 -0.18(-2.04%)
Feb 13, 2020 8.850 9.000 8.780 8.840 36,997 -0.08(-0.90%)
Feb 12, 2020 8.750 9.065 8.665 8.920 109,593 +0.20(+2.29%)
Feb 11, 2020 8.420 8.750 8.380 8.720 87,014 +0.33(+3.93%)
Feb 10, 2020 8.400 8.555 8.330 8.390 60,651 -0.06(-0.71%)
Feb 07, 2020 8.330 8.510 8.280 8.450 57,200 +0.05(+0.60%)
Feb 06, 2020 8.460 8.660 8.300 8.400 71,472 -0.06(-0.71%)
Feb 05, 2020 8.400 8.520 8.360 8.460 88,241 +0.12(+1.44%)
Feb 04, 2020 8.330 8.480 8.280 8.340 108,731 -0.09(-1.07%)
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.