Skip to main content

Asure Software (NQ: ASUR )

7.780 -0.120 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.580 9.840 9.410 9.460 286,979 -0.03(-0.32%)
Sep 28, 2023 9.280 9.630 9.205 9.490 239,255 +0.23(+2.48%)
Sep 27, 2023 9.050 9.330 8.920 9.260 254,029 +0.27(+3.00%)
Sep 26, 2023 8.840 9.175 8.770 8.990 253,295 +0.10(+1.12%)
Sep 25, 2023 8.620 8.920 8.690 8.890 271,648 +0.27(+3.13%)
Sep 22, 2023 8.250 8.680 8.250 8.620 322,485 +0.41(+4.99%)
Sep 21, 2023 8.700 8.775 8.180 8.210 356,747 -0.59(-6.70%)
Sep 20, 2023 8.850 9.160 8.790 8.800 369,358 -0.04(-0.51%)
Sep 19, 2023 8.930 9.250 8.600 8.845 497,528 -0.06(-0.73%)
Sep 18, 2023 9.670 9.720 8.740 8.910 795,538 -0.81(-8.33%)
Sep 15, 2023 11.23 11.28 9.130 9.720 1,777,807 -1.61(-14.21%)
Sep 14, 2023 11.15 11.54 11.15 11.33 334,773 +0.27(+2.44%)
Sep 13, 2023 11.49 11.55 11.02 11.06 271,878 -0.41(-3.57%)
Sep 12, 2023 11.64 11.86 11.46 11.47 144,338 -0.20(-1.71%)
Sep 11, 2023 11.59 11.71 11.47 11.67 124,171 +0.11(+0.95%)
Sep 08, 2023 11.84 12.01 11.53 11.56 185,820 -0.09(-0.77%)
Sep 07, 2023 11.79 11.93 11.60 11.65 224,735 -0.27(-2.27%)
Sep 06, 2023 12.06 12.23 11.73 11.92 187,198 -0.13(-1.08%)
Sep 05, 2023 12.52 12.52 11.93 12.05 247,601 -0.56(-4.44%)
Sep 01, 2023 12.64 12.94 12.36 12.61 234,443 +0.07(+0.56%)
Aug 31, 2023 12.04 12.66 11.97 12.54 367,132 +0.48(+3.98%)
Aug 30, 2023 12.61 12.61 11.81 12.06 410,930 +0.25(+2.12%)
Aug 29, 2023 11.84 11.91 11.58 11.81 103,914 -0.02(-0.17%)
Aug 28, 2023 11.82 12.00 11.58 11.83 191,347 +0.07(+0.60%)
Aug 25, 2023 11.65 11.86 11.40 11.76 222,585 +0.11(+0.94%)
Aug 24, 2023 11.85 11.89 11.59 11.65 128,244 -0.26(-2.18%)
Aug 23, 2023 11.94 11.98 11.74 11.91 176,299 +0.03(+0.25%)
Aug 22, 2023 11.74 12.10 11.62 11.88 405,349 +0.23(+1.97%)
Aug 21, 2023 11.88 11.98 11.57 11.65 235,937 -0.24(-2.02%)
Aug 18, 2023 11.74 11.99 11.70 11.89 236,607 +0.13(+1.11%)
Aug 17, 2023 12.00 12.18 11.47 11.76 1,725,524 -2.09(-15.09%)
Aug 16, 2023 14.28 14.46 13.80 13.85 118,967 -0.39(-2.74%)
Aug 15, 2023 13.99 14.39 13.71 14.24 178,351 +0.33(+2.37%)
Aug 14, 2023 13.52 13.99 13.38 13.91 139,211 +0.39(+2.88%)
Aug 11, 2023 13.19 13.56 13.15 13.52 93,931 +0.23(+1.73%)
Aug 10, 2023 13.67 13.76 13.22 13.29 112,298 -0.30(-2.21%)
Aug 09, 2023 14.79 14.83 13.56 13.59 201,421 -1.28(-8.61%)
Aug 08, 2023 14.68 15.54 14.13 14.87 495,294 +1.46(+10.89%)
Aug 07, 2023 13.15 13.45 12.88 13.41 131,724 +0.23(+1.75%)
Aug 04, 2023 13.31 13.41 12.87 13.18 119,154 -0.14(-1.05%)
Aug 03, 2023 13.75 13.76 13.17 13.32 161,907 -0.48(-3.48%)
Aug 02, 2023 13.66 13.94 13.63 13.80 152,159 -0.07(-0.50%)
Aug 01, 2023 13.55 13.94 13.50 13.87 81,561 +0.23(+1.69%)
Jul 31, 2023 13.56 13.81 13.52 13.64 153,511 +0.08(+0.59%)
Jul 28, 2023 13.52 13.75 13.44 13.56 109,882 +0.16(+1.19%)
Jul 27, 2023 13.13 13.43 13.13 13.40 115,941 +0.17(+1.28%)
Jul 26, 2023 13.72 13.72 13.14 13.23 127,957 -0.49(-3.57%)
Jul 25, 2023 13.43 13.93 13.43 13.72 98,103 +0.23(+1.70%)
Jul 24, 2023 13.63 13.72 13.43 13.49 137,099 -0.14(-1.03%)
Jul 21, 2023 14.14 14.16 13.62 13.63 197,303 -0.42(-2.99%)
Jul 20, 2023 14.22 14.46 13.94 14.05 119,347 -0.13(-0.92%)
Jul 19, 2023 13.92 14.26 13.61 14.18 212,625 +0.29(+2.09%)
Jul 18, 2023 13.97 14.19 13.81 13.89 171,576 -0.07(-0.50%)
Jul 17, 2023 13.43 14.08 13.39 13.96 196,588 +0.59(+4.41%)
Jul 14, 2023 13.50 13.68 13.14 13.37 227,097 -0.11(-0.82%)
Jul 13, 2023 12.49 13.54 12.44 13.48 298,980 +1.02(+8.19%)
Jul 12, 2023 12.51 12.69 12.10 12.46 122,998 +0.06(+0.48%)
Jul 11, 2023 12.75 12.75 12.29 12.40 193,328 -0.06(-0.48%)
Jul 10, 2023 11.88 12.48 11.88 12.46 163,349 +0.51(+4.27%)
Jul 07, 2023 11.80 12.10 11.80 11.95 181,606 +0.17(+1.44%)
Jul 06, 2023 11.69 11.83 11.53 11.78 244,461 -0.02(-0.17%)
Jul 05, 2023 11.85 11.86 11.62 11.80 145,254 -0.08(-0.67%)
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.