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

Asure Software (NQ: ASUR )

6.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 7.600 8.020 7.600 7.970 310,181 +0.41(+5.42%)
Nov 29, 2023 7.580 7.770 7.500 7.560 513,860 -0.01(-0.13%)
Nov 28, 2023 7.790 7.810 7.540 7.570 534,930 -0.23(-2.95%)
Nov 27, 2023 8.080 8.090 7.740 7.800 461,714 -0.28(-3.47%)
Nov 24, 2023 7.930 8.145 7.898 8.080 256,754 +0.19(+2.34%)
Nov 22, 2023 7.870 8.030 7.780 7.895 511,526 +0.06(+0.83%)
Nov 21, 2023 7.740 8.000 7.680 7.830 602,269 +0.08(+1.03%)
Nov 20, 2023 7.200 7.860 7.180 7.750 582,886 +0.61(+8.54%)
Nov 17, 2023 7.360 7.370 6.910 7.140 498,606 -0.13(-1.79%)
Nov 16, 2023 7.040 7.370 6.700 7.270 634,889 +0.28(+4.01%)
Nov 15, 2023 6.860 7.150 6.760 6.990 712,298 +0.16(+2.34%)
Nov 14, 2023 7.360 7.380 6.305 6.830 1,585,841 -1.73(-20.21%)
Nov 13, 2023 8.490 8.560 8.320 8.560 343,143 +0.05(+0.59%)
Nov 10, 2023 8.450 8.570 8.122 8.510 261,852 +0.07(+0.83%)
Nov 09, 2023 8.430 8.550 8.360 8.440 135,241 +0.13(+1.56%)
Nov 08, 2023 8.550 8.550 8.225 8.310 133,891 -0.24(-2.81%)
Nov 07, 2023 8.330 8.649 8.275 8.550 95,171 +0.13(+1.54%)
Nov 06, 2023 8.480 8.820 8.263 8.420 89,876 -0.07(-0.82%)
Nov 03, 2023 8.590 8.660 8.422 8.490 133,636 +0.07(+0.83%)
Nov 02, 2023 8.440 8.560 8.250 8.420 163,372 +0.11(+1.32%)
Nov 01, 2023 8.470 8.490 8.060 8.310 241,446 -0.15(-1.77%)
Oct 31, 2023 8.340 8.460 8.260 8.460 95,658 +0.14(+1.68%)
Oct 30, 2023 8.320 8.370 8.225 8.320 120,100 +0.07(+0.85%)
Oct 27, 2023 8.280 8.355 8.100 8.250 171,048 -0.05(-0.60%)
Oct 26, 2023 8.450 8.565 8.190 8.300 149,003 -0.18(-2.12%)
Oct 25, 2023 8.640 8.680 8.440 8.480 516,362 -0.22(-2.53%)
Oct 24, 2023 8.460 8.810 8.460 8.700 303,479 +0.31(+3.69%)
Oct 23, 2023 8.490 8.490 8.160 8.390 220,950 -0.07(-0.83%)
Oct 20, 2023 8.460 8.525 8.260 8.460 159,517 +0.01(+0.12%)
Oct 19, 2023 8.560 8.720 8.390 8.450 149,793 -0.05(-0.59%)
Oct 18, 2023 8.910 8.910 8.460 8.500 571,385 -0.47(-5.24%)
Oct 17, 2023 8.840 9.120 8.835 8.970 178,388 +0.08(+0.90%)
Oct 16, 2023 8.720 8.970 8.670 8.890 167,819 +0.21(+2.42%)
Oct 13, 2023 8.670 8.830 8.440 8.680 218,338 +0.11(+1.28%)
Oct 12, 2023 9.150 9.315 8.500 8.570 302,005 -0.55(-6.03%)
Oct 11, 2023 9.270 9.470 9.021 9.120 140,193 -0.13(-1.41%)
Oct 10, 2023 9.210 9.450 9.162 9.250 132,461 +0.10(+1.09%)
Oct 09, 2023 9.110 9.410 8.990 9.150 118,430 -0.04(-0.44%)
Oct 06, 2023 9.000 9.290 8.930 9.190 161,062 +0.11(+1.21%)
Oct 05, 2023 9.300 9.410 8.990 9.080 168,283 -0.21(-2.26%)
Oct 04, 2023 8.820 9.400 8.820 9.290 233,245 +0.47(+5.33%)
Oct 03, 2023 8.730 8.980 8.660 8.820 288,124 +0.06(+0.68%)
Oct 02, 2023 9.470 9.524 8.640 8.760 357,499 -0.70(-7.40%)
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%)
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.