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

Asure Software (NQ: ASUR )

7.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2012 4.860 5.000 4.533 4.607 20,577 -0.10(-2.12%)
Jan 30, 2012 4.953 4.987 4.480 4.707 16,363 -0.17(-3.42%)
Jan 27, 2012 4.990 4.990 4.833 4.873 6,610 -0.01(-0.10%)
Jan 26, 2012 5.033 5.033 4.847 4.878 24,855 +0.05(+1.07%)
Jan 25, 2012 4.442 4.827 4.442 4.827 17,292 +0.37(+8.38%)
Jan 24, 2012 4.387 4.480 4.267 4.453 22,035 +0.12(+2.77%)
Jan 23, 2012 4.500 4.500 4.167 4.333 30,772 -0.16(-3.56%)
Jan 20, 2012 4.507 4.647 4.493 4.493 12,814 -0.09(-1.89%)
Jan 19, 2012 4.927 4.927 4.420 4.580 80,512 -0.35(-7.04%)
Jan 18, 2012 5.467 5.627 4.667 4.927 130,527 -0.64(-11.50%)
Jan 17, 2012 5.593 5.633 5.473 5.567 30,571 -0.09(-1.53%)
Jan 13, 2012 5.760 5.767 5.467 5.653 20,308 -0.09(-1.55%)
Jan 12, 2012 5.867 5.893 5.413 5.742 41,491 -0.16(-2.68%)
Jan 11, 2012 5.467 5.967 5.427 5.900 85,441 +0.51(+9.39%)
Jan 10, 2012 5.033 5.653 5.033 5.393 68,143 +0.42(+8.45%)
Jan 09, 2012 4.933 5.033 4.841 4.973 32,431 +0.13(+2.61%)
Jan 06, 2012 4.613 4.853 4.600 4.847 26,041 +0.25(+5.36%)
Jan 05, 2012 4.647 4.647 4.587 4.600 14,511 -0.05(-1.15%)
Jan 04, 2012 4.587 4.667 4.573 4.653 21,556 +0.41(+9.58%)
Dec 30, 2011 4.533 4.627 4.247 4.247 29,068 -0.38(-8.21%)
Dec 29, 2011 4.620 4.707 4.467 4.627 68,329 +0.23(+5.15%)
Dec 28, 2011 4.540 4.540 4.253 4.400 22,503 -0.21(-4.49%)
Dec 27, 2011 4.227 4.620 4.200 4.607 59,953 +0.47(+11.45%)
Dec 23, 2011 4.087 4.240 4.040 4.133 7,500 -0.04(-0.96%)
Dec 21, 2011 4.307 4.333 4.173 4.173 14,829 -0.10(-2.34%)
Dec 20, 2011 4.220 4.300 4.128 4.273 35,110 +0.17(+4.23%)
Dec 19, 2011 4.160 4.293 3.893 4.100 24,727 -0.07(-1.60%)
Dec 16, 2011 4.133 4.173 3.942 4.167 38,505 +0.09(+2.12%)
Dec 15, 2011 3.767 4.267 3.767 4.080 87,582 +0.38(+10.27%)
Dec 14, 2011 3.413 3.767 3.167 3.700 76,233 +0.37(+11.00%)
Dec 13, 2011 3.253 3.813 3.167 3.333 90,498 +0.17(+5.26%)
Dec 12, 2011 3.167 3.167 3.067 3.167 25,657 +0.15(+5.09%)
Dec 09, 2011 3.053 3.133 2.976 3.013 9,255 +0.12(+4.15%)
Dec 08, 2011 2.920 3.060 2.800 2.893 16,593 +0.09(+3.33%)
Dec 07, 2011 2.847 2.973 2.767 2.800 6,090 -0.06(-2.10%)
Dec 06, 2011 2.587 2.860 2.587 2.860 13,648 +0.12(+4.38%)
Dec 05, 2011 2.653 2.767 2.653 2.740 8,967 +0.13(+5.11%)
Dec 02, 2011 2.607 2.607 2.553 2.607 4,569 -0.05(-2.00%)
Dec 01, 2011 2.527 2.667 2.527 2.660 5,179 +0.14(+5.56%)
Nov 30, 2011 2.667 2.667 2.473 2.520 18,654 -0.10(-3.95%)
Nov 29, 2011 2.633 2.633 2.567 2.624 12,150 -0.01(-0.37%)
Nov 28, 2011 2.600 2.633 2.520 2.633 12,937 +0.07(+2.60%)
Nov 23, 2011 2.633 2.567 2.567 2.567 3,300 -0.07(-2.78%)
Nov 22, 2011 2.640 2.640 2.607 2.640 5,850 +0.00(+0.00%)
Nov 21, 2011 2.600 2.653 2.553 2.640 12,819 +0.07(+2.59%)
Nov 18, 2011 2.667 2.667 2.520 2.573 1,860 -0.09(-3.50%)
Nov 17, 2011 2.647 2.667 2.647 2.667 1,875 +0.18(+7.24%)
Nov 16, 2011 2.600 2.633 2.480 2.487 1,905 +0.02(+0.81%)
Nov 15, 2011 2.573 2.767 2.400 2.467 7,440 +0.03(+1.37%)
Nov 14, 2011 3.000 3.000 2.367 2.433 11,973 -0.09(-3.44%)
Nov 11, 2011 2.547 2.547 2.520 2.520 2,596 -0.04(-1.57%)
Nov 10, 2011 2.620 2.620 2.507 2.560 3,055 -0.04(-1.53%)
Nov 09, 2011 2.576 3.000 2.500 2.600 29,274 +0.04(+1.56%)
Nov 08, 2011 2.387 2.633 2.340 2.560 20,169 +0.17(+7.26%)
Nov 07, 2011 2.387 2.387 2.387 2.387 750 +0.00(+0.00%)
Nov 04, 2011 2.400 2.420 2.240 2.387 5,037 -0.02(-0.83%)
Nov 03, 2011 2.193 2.413 2.193 2.407 14,010 +0.17(+7.76%)
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.