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 (%)
May 28, 2010 1.633 1.660 1.593 1.627 2,550 -0.03(-2.01%)
May 27, 2010 1.640 1.687 1.613 1.660 8,392 +0.04(+2.47%)
May 26, 2010 1.667 1.687 1.580 1.620 25,194 -0.05(-2.80%)
May 25, 2010 1.693 1.713 1.613 1.667 22,983 -0.01(-0.79%)
May 24, 2010 1.667 1.760 1.667 1.680 3,270 +0.01(+0.80%)
May 21, 2010 1.680 1.787 1.667 1.667 19,800 -0.04(-2.34%)
May 20, 2010 1.780 1.780 1.647 1.707 13,224 -0.08(-4.48%)
May 19, 2010 1.833 1.833 1.787 1.787 4,050 -0.05(-2.55%)
May 18, 2010 1.873 1.873 1.780 1.833 13,432 -0.04(-2.14%)
May 17, 2010 1.720 1.873 1.720 1.873 44,494 +0.15(+8.92%)
May 14, 2010 1.673 1.720 1.667 1.720 27,615 +0.05(+2.78%)
May 13, 2010 1.633 1.733 1.633 1.673 52,921 +0.06(+3.72%)
May 12, 2010 1.533 1.653 1.533 1.613 30,426 +0.17(+11.52%)
May 10, 2010 1.447 1.447 1.447 1.447 0 -0.03(-2.25%)
May 07, 2010 1.507 1.507 1.473 1.480 1,575 -0.08(-5.09%)
May 06, 2010 1.580 1.580 1.513 1.559 12,148 -0.01(-0.89%)
May 05, 2010 1.580 1.580 1.573 1.573 300 -0.01(-0.84%)
May 04, 2010 1.607 1.607 1.580 1.587 4,437 -0.02(-1.45%)
May 03, 2010 1.580 1.700 1.573 1.610 6,058 -0.00(-0.20%)
Apr 30, 2010 1.587 1.613 1.587 1.613 1,627 -0.03(-1.63%)
Apr 29, 2010 1.667 1.680 1.640 1.640 15,321 +0.04(+2.50%)
Apr 28, 2010 1.627 1.627 1.593 1.600 1,419 +0.03(+2.12%)
Apr 27, 2010 1.660 1.660 1.560 1.567 4,105 -0.01(-0.42%)
Apr 26, 2010 1.560 1.590 1.560 1.573 1,050 -0.08(-4.84%)
Apr 23, 2010 1.560 1.667 1.560 1.653 11,880 +0.03(+1.64%)
Apr 21, 2010 1.627 1.627 1.627 1.627 0 +0.04(+2.52%)
Apr 20, 2010 1.567 1.587 1.540 1.587 2,340 +0.02(+1.28%)
Apr 19, 2010 1.567 1.567 1.567 1.567 600 -0.03(-2.08%)
Apr 16, 2010 1.600 1.607 1.600 1.600 8,538 -0.01(-0.71%)
Apr 15, 2010 1.607 1.660 1.600 1.611 4,689 -0.03(-1.75%)
Apr 14, 2010 1.567 1.640 1.567 1.640 7,372 +0.07(+4.68%)
Apr 13, 2010 1.600 1.640 1.567 1.567 13,360 -0.07(-4.08%)
Apr 12, 2010 1.593 1.633 1.593 1.633 895 +0.05(+3.37%)
Apr 09, 2010 1.593 1.593 1.567 1.580 2,529 -0.05(-3.26%)
Apr 07, 2010 1.633 1.633 1.633 1.633 0 -0.03(-2.00%)
Apr 06, 2010 1.593 1.700 1.593 1.667 11,400 +0.07(+4.17%)
Apr 05, 2010 1.553 1.600 1.533 1.600 4,440 +0.01(+0.84%)
Apr 01, 2010 1.533 1.587 1.587 1.587 22,050 -0.01(-0.42%)
Mar 31, 2010 1.473 1.593 1.473 1.593 18,966 +0.10(+6.69%)
Mar 30, 2010 1.493 1.513 1.493 1.493 10,150 +0.02(+1.36%)
Mar 29, 2010 1.473 1.500 1.473 1.473 5,155 -0.06(-3.91%)
Mar 26, 2010 1.520 1.533 1.513 1.533 3,262 +0.04(+2.68%)
Mar 25, 2010 1.480 1.500 1.473 1.493 16,875 -0.02(-1.32%)
Mar 24, 2010 1.480 1.513 1.480 1.513 1,392 +0.01(+0.44%)
Mar 23, 2010 1.533 1.533 1.481 1.507 7,162 -0.08(-5.04%)
Mar 22, 2010 1.553 1.593 1.487 1.587 6,750 -0.05(-2.86%)
Mar 18, 2010 1.633 1.633 1.633 1.633 0 +0.06(+3.81%)
Mar 17, 2010 1.567 1.587 1.567 1.573 1,971 +0.01(+0.43%)
Mar 16, 2010 1.573 1.580 1.567 1.567 5,664 -0.03(-2.08%)
Mar 15, 2010 1.578 1.600 1.553 1.600 4,875 -0.07(-4.00%)
Mar 12, 2010 1.633 1.667 1.560 1.667 14,223 +0.03(+1.63%)
Mar 11, 2010 1.613 1.640 1.520 1.640 6,540 +0.09(+6.03%)
Mar 10, 2010 1.653 1.653 1.547 1.547 2,850 -0.08(-4.92%)
Mar 09, 2010 1.633 1.653 1.567 1.627 3,423 -0.01(-0.41%)
Mar 08, 2010 1.673 1.673 1.633 1.633 2,550 -0.07(-3.92%)
Mar 05, 2010 1.613 1.727 1.607 1.700 6,319 +0.06(+3.66%)
Mar 04, 2010 1.767 1.767 1.640 1.640 1,725 -0.13(-7.17%)
Mar 03, 2010 1.633 1.767 1.627 1.767 8,175 +0.04(+2.32%)
Mar 02, 2010 1.653 1.753 1.653 1.727 7,492 +0.09(+5.71%)
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.