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 (%)
Dec 31, 2012 5.800 6.180 5.800 5.870 22,700 +0.06(+1.03%)
Dec 28, 2012 5.800 5.920 5.800 5.810 7,035 -0.01(-0.17%)
Dec 27, 2012 5.770 6.075 5.750 5.820 6,386 +0.05(+0.87%)
Dec 26, 2012 5.940 5.940 5.750 5.770 19,373 -0.19(-3.27%)
Dec 24, 2012 5.970 6.110 5.924 5.965 3,148 -0.02(-0.25%)
Dec 21, 2012 5.880 5.980 5.880 5.980 7,618 -0.04(-0.66%)
Dec 20, 2012 6.050 6.050 6.000 6.020 3,399 -0.07(-1.15%)
Dec 19, 2012 6.160 6.160 5.980 6.090 6,239 -0.10(-1.62%)
Dec 18, 2012 6.190 6.210 6.130 6.190 2,610 +0.05(+0.87%)
Dec 17, 2012 6.137 6.137 6.137 6.137 305 -0.11(-1.81%)
Dec 14, 2012 6.250 6.250 6.250 6.250 100 +0.06(+0.97%)
Dec 13, 2012 6.180 6.190 6.070 6.190 1,700 -0.21(-3.28%)
Dec 12, 2012 6.300 6.490 6.213 6.400 19,526 +0.20(+3.23%)
Dec 11, 2012 6.130 6.450 5.970 6.200 4,857 +0.11(+1.81%)
Dec 10, 2012 5.870 6.300 5.860 6.090 2,929 +0.22(+3.75%)
Dec 07, 2012 5.710 5.900 5.650 5.870 31,760 +0.16(+2.80%)
Dec 06, 2012 5.700 5.721 5.680 5.710 3,816 -0.04(-0.69%)
Dec 05, 2012 5.750 5.750 5.660 5.750 21,784 +0.04(+0.70%)
Dec 04, 2012 5.660 5.790 5.660 5.710 13,538 +0.10(+1.78%)
Nov 30, 2012 5.780 5.780 5.500 5.610 43,587 -0.11(-2.00%)
Nov 29, 2012 5.920 5.920 5.724 5.724 23,649 -0.10(-1.64%)
Nov 28, 2012 5.880 5.880 5.720 5.820 9,110 -0.07(-1.19%)
Nov 27, 2012 6.030 6.030 5.880 5.890 10,321 -0.08(-1.34%)
Nov 26, 2012 6.110 6.110 5.810 5.970 7,026 -0.20(-3.24%)
Nov 23, 2012 6.180 6.180 6.170 6.170 300 +0.12(+1.98%)
Nov 21, 2012 6.220 6.220 6.010 6.050 8,200 -0.16(-2.58%)
Nov 20, 2012 6.190 6.390 6.190 6.210 3,500 +0.15(+2.48%)
Nov 19, 2012 5.390 6.450 5.390 6.060 36,173 +0.71(+13.27%)
Nov 16, 2012 5.220 5.500 5.200 5.350 4,633 +0.13(+2.49%)
Nov 15, 2012 5.680 5.680 5.010 5.220 29,608 -0.44(-7.77%)
Nov 14, 2012 6.700 6.700 4.790 5.660 75,910 -1.22(-17.78%)
Nov 13, 2012 6.800 6.960 6.800 6.884 6,215 +0.08(+1.23%)
Nov 12, 2012 6.800 6.800 6.800 6.800 450 -0.10(-1.45%)
Nov 09, 2012 7.010 7.010 6.900 6.900 2,513 +0.03(+0.44%)
Nov 08, 2012 6.850 7.030 6.850 6.870 5,899 +0.04(+0.59%)
Nov 07, 2012 6.750 6.830 6.750 6.830 1,800 +0.08(+1.19%)
Nov 06, 2012 6.800 6.850 6.750 6.750 7,838 -0.05(-0.74%)
Nov 05, 2012 6.750 6.850 6.750 6.800 5,020 +0.05(+0.74%)
Nov 02, 2012 6.860 6.860 6.750 6.750 11,479 -0.11(-1.60%)
Nov 01, 2012 6.960 6.980 6.840 6.860 3,043 +0.00(+0.01%)
Oct 31, 2012 6.890 7.190 6.859 6.859 4,559 -0.03(-0.45%)
Oct 26, 2012 7.040 6.890 6.890 6.890 800 -0.10(-1.43%)
Oct 25, 2012 7.080 7.080 6.990 6.990 1,926 -0.11(-1.55%)
Oct 24, 2012 6.900 7.100 6.810 7.100 16,385 +0.30(+4.41%)
Oct 23, 2012 7.050 7.080 6.800 6.800 5,030 -0.55(-7.48%)
Oct 19, 2012 7.300 7.350 7.170 7.350 3,200 +0.05(+0.68%)
Oct 18, 2012 7.300 7.400 7.300 7.300 9,263 +0.04(+0.55%)
Oct 17, 2012 7.230 7.388 7.207 7.260 7,072 +0.00(+0.00%)
Oct 16, 2012 7.330 7.400 7.260 7.260 5,423 -0.02(-0.27%)
Oct 15, 2012 7.350 7.358 7.280 7.280 1,471 -0.01(-0.14%)
Oct 12, 2012 7.340 7.340 7.290 7.290 200 -0.05(-0.68%)
Oct 11, 2012 7.210 7.390 7.210 7.340 3,780 +0.19(+2.66%)
Oct 10, 2012 7.140 7.350 7.140 7.150 4,650 -0.06(-0.83%)
Oct 09, 2012 7.180 7.340 7.121 7.210 5,692 -0.15(-2.04%)
Oct 08, 2012 7.190 7.380 7.050 7.360 7,664 +0.30(+4.25%)
Oct 05, 2012 7.470 7.470 7.050 7.060 6,540 -0.41(-5.49%)
Oct 04, 2012 7.040 7.470 7.040 7.470 6,450 +0.37(+5.21%)
Oct 03, 2012 7.120 7.120 7.000 7.100 7,222 -0.02(-0.28%)
Oct 02, 2012 7.030 7.130 6.950 7.120 6,375 +0.22(+3.19%)
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.