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

Asure Software (NQ: ASUR )

7.060 -0.040 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2012 4.673 4.753 4.673 4.720 42,750 +0.03(+0.72%)
Apr 27, 2012 4.640 4.767 4.597 4.686 7,183 +0.02(+0.42%)
Apr 26, 2012 4.560 4.700 4.560 4.667 28,186 +0.17(+3.70%)
Apr 25, 2012 4.553 4.553 4.473 4.500 4,552 -0.06(-1.30%)
Apr 24, 2012 4.493 4.567 4.473 4.559 9,019 +0.00(+0.10%)
Apr 23, 2012 4.493 4.560 4.493 4.555 2,778 +0.01(+0.33%)
Apr 20, 2012 4.533 4.606 4.500 4.540 4,947 -0.02(-0.44%)
Apr 19, 2012 4.567 4.607 4.407 4.560 1,620 +0.09(+2.09%)
Apr 18, 2012 4.433 4.647 4.433 4.467 12,907 +0.03(+0.75%)
Apr 17, 2012 4.500 4.687 4.380 4.433 29,364 -0.14(-3.06%)
Apr 16, 2012 4.560 4.633 4.373 4.573 9,795 -0.05(-1.15%)
Apr 13, 2012 4.460 4.640 4.453 4.627 14,347 +0.19(+4.20%)
Apr 12, 2012 4.560 4.733 4.440 4.440 17,494 -0.05(-1.04%)
Apr 11, 2012 4.487 4.660 4.427 4.487 10,594 +0.14(+3.22%)
Apr 10, 2012 4.507 4.585 4.227 4.347 13,998 -0.16(-3.55%)
Apr 09, 2012 4.493 4.580 4.447 4.507 14,271 +0.08(+1.81%)
Apr 05, 2012 4.513 4.633 4.387 4.427 20,946 -0.03(-0.60%)
Apr 04, 2012 4.567 4.567 4.433 4.453 26,544 -0.13(-2.91%)
Apr 03, 2012 4.573 4.607 4.500 4.587 23,440 -0.15(-3.10%)
Apr 02, 2012 5.120 5.167 4.700 4.733 29,730 -0.53(-10.01%)
Mar 30, 2012 5.160 5.327 5.160 5.260 13,659 +0.12(+2.33%)
Mar 29, 2012 5.333 5.453 5.033 5.140 18,919 -0.19(-3.62%)
Mar 28, 2012 5.327 5.460 5.213 5.333 6,060 +0.00(+0.00%)
Mar 27, 2012 5.300 5.473 5.205 5.333 12,013 +0.00(+0.00%)
Mar 26, 2012 5.487 5.533 5.033 5.333 41,047 -0.06(-1.11%)
Mar 23, 2012 5.433 5.560 5.333 5.393 33,025 -0.02(-0.42%)
Mar 22, 2012 5.720 5.720 5.416 5.416 7,356 -0.37(-6.41%)
Mar 21, 2012 5.647 5.833 5.547 5.787 26,889 +0.15(+2.70%)
Mar 20, 2012 5.620 5.760 5.521 5.635 20,575 +0.01(+0.26%)
Mar 19, 2012 5.567 5.880 5.253 5.620 18,261 -0.02(-0.35%)
Mar 16, 2012 5.633 5.847 5.500 5.640 35,047 +0.01(+0.12%)
Mar 15, 2012 5.367 5.633 5.367 5.633 27,405 +0.16(+2.92%)
Mar 14, 2012 5.513 5.652 5.320 5.473 9,847 -0.09(-1.69%)
Mar 13, 2012 5.827 5.913 5.567 5.567 20,146 -0.25(-4.23%)
Mar 12, 2012 5.633 5.967 5.565 5.813 55,093 +0.31(+5.70%)
Mar 09, 2012 5.300 5.633 5.147 5.500 85,980 +0.17(+3.26%)
Mar 08, 2012 5.113 5.327 4.933 5.327 55,356 +0.25(+4.86%)
Mar 07, 2012 4.940 5.080 4.920 5.080 2,250 +0.11(+2.28%)
Mar 06, 2012 5.007 5.113 4.933 4.967 25,783 -0.15(-2.87%)
Mar 05, 2012 5.093 5.113 4.993 5.113 3,727 +0.08(+1.59%)
Mar 02, 2012 4.860 5.093 4.860 5.033 14,911 +0.03(+0.67%)
Mar 01, 2012 4.867 5.027 4.807 5.000 3,000 +0.01(+0.13%)
Feb 29, 2012 5.100 5.100 4.880 4.993 19,575 -0.11(-2.09%)
Feb 28, 2012 4.907 5.159 4.907 5.100 1,950 +0.07(+1.46%)
Feb 27, 2012 4.593 5.033 4.593 5.027 13,927 +0.39(+8.33%)
Feb 24, 2012 4.740 4.793 4.560 4.640 38,227 -0.09(-1.90%)
Feb 23, 2012 4.720 4.867 4.693 4.730 9,600 -0.07(-1.46%)
Feb 22, 2012 4.960 5.160 4.673 4.800 29,829 -0.10(-2.04%)
Feb 21, 2012 5.267 5.303 4.807 4.900 26,169 -0.40(-7.55%)
Feb 17, 2012 5.340 5.367 5.000 5.300 58,179 +0.11(+2.12%)
Feb 16, 2012 5.453 5.453 4.867 5.190 40,351 -0.27(-4.95%)
Feb 15, 2012 5.447 5.593 5.293 5.460 47,661 +0.14(+2.70%)
Feb 14, 2012 4.867 5.533 4.820 5.317 72,600 +0.48(+9.85%)
Feb 13, 2012 4.533 4.867 4.533 4.840 23,613 +0.33(+7.24%)
Feb 10, 2012 4.520 4.553 4.493 4.513 3,889 +0.01(+0.30%)
Feb 09, 2012 4.553 4.553 4.447 4.500 9,021 -0.03(-0.59%)
Feb 08, 2012 4.420 4.547 4.400 4.527 4,425 +0.01(+0.15%)
Feb 07, 2012 4.553 4.553 4.400 4.520 10,350 -0.01(-0.15%)
Feb 06, 2012 4.613 4.700 4.453 4.527 9,562 -0.03(-0.59%)
Feb 03, 2012 4.567 4.673 4.440 4.553 16,575 +0.02(+0.44%)
Feb 02, 2012 4.567 4.740 4.533 4.533 5,124 -0.19(-3.95%)
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.