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 (%)
Sep 30, 2016 6.440 6.450 6.402 6.430 9,819 +0.08(+1.26%)
Sep 29, 2016 6.395 6.450 6.211 6.350 8,506 -0.06(-0.94%)
Sep 28, 2016 6.460 6.460 6.400 6.410 28,994 +0.01(+0.16%)
Sep 27, 2016 6.380 6.490 6.321 6.400 24,322 +0.01(+0.16%)
Sep 26, 2016 6.370 6.490 6.370 6.390 36,203 +0.04(+0.63%)
Sep 23, 2016 6.500 6.500 6.350 6.350 21,317 -0.15(-2.31%)
Sep 22, 2016 6.510 6.690 6.300 6.500 45,932 -0.07(-1.07%)
Sep 21, 2016 6.230 6.570 6.110 6.570 37,886 +0.30(+4.78%)
Sep 20, 2016 6.250 6.429 6.070 6.270 29,304 +0.06(+0.97%)
Sep 19, 2016 5.980 6.520 5.980 6.210 129,814 +0.37(+6.34%)
Sep 16, 2016 5.560 5.840 5.560 5.840 88,870 +0.24(+4.29%)
Sep 15, 2016 5.590 5.731 5.530 5.600 42,322 +0.08(+1.45%)
Sep 14, 2016 5.391 5.590 5.391 5.520 9,234 +0.07(+1.28%)
Sep 13, 2016 5.470 5.500 5.450 5.450 4,514 -0.05(-0.91%)
Sep 12, 2016 5.390 5.510 5.390 5.500 28,474 +0.12(+2.23%)
Sep 09, 2016 5.450 5.450 5.380 5.380 9,481 -0.08(-1.37%)
Sep 08, 2016 5.450 5.630 5.400 5.455 24,478 +0.00(+0.09%)
Sep 07, 2016 5.550 5.740 5.450 5.450 90,209 -0.06(-1.09%)
Sep 06, 2016 5.400 5.760 5.280 5.510 76,484 +0.23(+4.36%)
Sep 02, 2016 5.340 5.280 5.280 5.280 2,100 -0.01(-0.19%)
Sep 01, 2016 5.350 5.380 5.277 5.290 10,862 -0.01(-0.19%)
Aug 31, 2016 5.280 5.300 5.210 5.300 2,256 -0.08(-1.40%)
Aug 30, 2016 5.380 5.390 5.369 5.375 12,170 +0.01(+0.28%)
Aug 29, 2016 5.200 5.480 5.200 5.360 21,218 +0.12(+2.29%)
Aug 26, 2016 5.200 5.240 5.150 5.240 10,269 -0.03(-0.54%)
Aug 25, 2016 5.000 5.340 5.000 5.269 94,563 +0.08(+1.51%)
Aug 24, 2016 5.260 5.260 4.970 5.190 57,592 +0.10(+1.86%)
Aug 23, 2016 4.720 5.200 4.720 5.095 45,324 +0.33(+6.90%)
Aug 22, 2016 4.830 4.830 4.670 4.766 10,965 +0.07(+1.41%)
Aug 19, 2016 4.990 4.990 4.670 4.700 36,520 +0.05(+1.08%)
Aug 18, 2016 4.940 4.940 4.650 4.650 39,257 -0.05(-1.06%)
Aug 17, 2016 5.080 5.080 4.680 4.700 40,077 -0.28(-5.62%)
Aug 16, 2016 5.600 5.869 4.980 4.980 72,360 -0.42(-7.78%)
Aug 15, 2016 5.350 6.680 5.120 5.400 296,942 +0.45(+9.09%)
Aug 12, 2016 5.000 5.000 4.800 4.950 26,766 +0.13(+2.70%)
Aug 09, 2016 4.790 4.820 4.820 4.820 1 -0.09(-1.74%)
Aug 04, 2016 4.910 4.905 4.905 4.905 84 -0.19(-3.81%)
Aug 03, 2016 5.140 5.190 4.992 5.100 22,389 -0.05(-0.97%)
Aug 02, 2016 5.180 5.180 5.150 5.150 912 -0.04(-0.77%)
Aug 01, 2016 4.946 5.200 4.942 5.190 11,831 +0.20(+4.01%)
Jul 29, 2016 4.892 5.070 4.890 4.990 40,436 +0.10(+2.05%)
Jul 28, 2016 4.875 4.900 4.875 4.890 8,526 +0.20(+4.37%)
Jul 27, 2016 4.680 4.687 4.680 4.685 1,679 -0.03(-0.62%)
Jul 22, 2016 4.700 4.714 4.714 4.714 13 +0.01(+0.28%)
Jul 21, 2016 4.700 4.701 4.700 4.701 2,061 +0.00(+0.02%)
Jul 19, 2016 4.700 4.700 4.700 4.700 19 -0.29(-5.81%)
Jul 18, 2016 4.990 4.990 4.990 4.990 225 +0.31(+6.51%)
Jul 15, 2016 4.715 4.715 4.685 4.685 405 -0.17(-3.40%)
Jul 13, 2016 4.890 4.850 4.850 4.850 33 +0.00(+0.00%)
Jul 12, 2016 4.850 4.850 4.850 4.850 214 +0.00(+0.00%)
Jul 11, 2016 4.900 4.900 4.809 4.850 8,261 -0.04(-0.74%)
Jul 08, 2016 4.850 4.886 4.850 4.886 6,079 +0.02(+0.33%)
Jul 07, 2016 4.750 4.860 4.750 4.870 4,317 +0.23(+5.06%)
Jul 05, 2016 4.670 4.670 4.540 4.636 500 -0.01(-0.31%)
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.