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 (%)
Apr 30, 2019 7.190 7.470 6.870 6.960 244,677 -0.20(-2.79%)
Apr 29, 2019 6.680 7.190 6.540 7.160 312,147 +0.59(+8.98%)
Apr 26, 2019 6.500 6.690 6.430 6.570 126,900 +0.15(+2.34%)
Apr 25, 2019 6.600 6.690 6.390 6.420 227,512 -0.15(-2.28%)
Apr 24, 2019 6.880 6.880 6.510 6.570 320,205 -0.29(-4.23%)
Apr 23, 2019 6.890 7.140 6.650 6.860 273,410 -0.02(-0.29%)
Apr 22, 2019 7.100 7.180 6.390 6.880 678,432 -0.20(-2.82%)
Apr 18, 2019 7.670 7.750 6.920 7.080 448,200 -0.58(-7.57%)
Apr 17, 2019 8.340 8.410 7.620 7.660 632,316 -0.60(-7.26%)
Apr 16, 2019 7.340 8.670 7.310 8.260 2,742,601 +1.16(+16.34%)
Apr 15, 2019 7.000 7.210 6.770 7.100 642,887 +0.65(+10.08%)
Apr 12, 2019 6.480 6.610 6.380 6.450 113,400 -0.01(-0.15%)
Apr 11, 2019 6.650 6.750 6.360 6.460 118,241 -0.15(-2.27%)
Apr 10, 2019 6.560 6.760 6.560 6.610 127,723 +0.19(+2.96%)
Apr 09, 2019 6.400 6.630 6.400 6.420 110,610 +0.00(+0.00%)
Apr 08, 2019 6.250 6.630 6.250 6.420 166,942 +0.02(+0.31%)
Apr 05, 2019 6.150 6.450 6.150 6.400 133,300 +0.19(+3.06%)
Apr 04, 2019 6.210 6.260 6.060 6.210 98,669 +0.00(+0.00%)
Apr 03, 2019 6.240 6.350 6.080 6.210 154,348 -0.01(-0.16%)
Apr 02, 2019 6.180 6.280 6.168 6.220 100,477 +0.05(+0.81%)
Apr 01, 2019 6.180 6.240 6.130 6.170 94,684 +0.06(+0.98%)
Mar 29, 2019 6.060 6.170 6.030 6.110 110,100 +0.06(+0.99%)
Mar 28, 2019 6.100 6.150 6.000 6.050 117,298 -0.03(-0.49%)
Mar 27, 2019 6.230 6.250 6.000 6.080 197,366 -0.15(-2.41%)
Mar 26, 2019 6.320 6.530 6.205 6.230 194,651 -0.04(-0.64%)
Mar 25, 2019 6.180 6.340 6.030 6.270 265,615 -0.01(-0.16%)
Mar 22, 2019 6.340 6.490 6.170 6.280 238,700 -0.09(-1.41%)
Mar 21, 2019 6.220 6.410 6.140 6.370 178,701 +0.12(+1.92%)
Mar 20, 2019 6.510 6.745 6.220 6.250 260,844 -0.29(-4.43%)
Mar 19, 2019 6.310 6.560 6.000 6.540 239,090 +0.33(+5.31%)
Mar 18, 2019 6.260 6.575 6.180 6.210 282,156 -0.06(-0.96%)
Mar 15, 2019 6.950 6.950 6.140 6.270 675,500 +0.00(+0.00%)
Mar 14, 2019 6.280 6.460 6.100 6.270 310,394 +0.09(+1.46%)
Mar 13, 2019 6.340 6.730 6.150 6.180 254,544 -0.07(-1.12%)
Mar 12, 2019 6.120 6.350 6.120 6.250 258,705 +0.12(+1.96%)
Mar 11, 2019 6.070 6.240 6.030 6.130 87,278 +0.07(+1.16%)
Mar 08, 2019 5.910 6.130 5.855 6.060 151,100 +0.10(+1.68%)
Mar 07, 2019 5.970 6.060 5.780 5.960 394,808 -0.06(-1.00%)
Mar 06, 2019 6.130 6.310 5.970 6.020 129,224 -0.12(-1.95%)
Mar 05, 2019 6.300 6.365 6.120 6.140 434,518 -0.15(-2.38%)
Mar 04, 2019 6.270 6.310 6.060 6.290 106,128 +0.06(+0.96%)
Mar 01, 2019 6.540 6.600 6.200 6.230 140,100 -0.23(-3.56%)
Feb 28, 2019 6.490 6.579 6.335 6.460 131,911 -0.02(-0.31%)
Feb 27, 2019 6.320 6.510 6.250 6.480 108,470 +0.14(+2.21%)
Feb 26, 2019 6.440 6.490 6.310 6.340 119,303 -0.02(-0.31%)
Feb 25, 2019 6.930 7.008 6.210 6.360 306,971 -0.49(-7.15%)
Feb 22, 2019 6.340 7.000 6.280 6.850 183,700 +0.53(+8.39%)
Feb 21, 2019 6.560 6.560 6.080 6.320 199,946 -0.24(-3.66%)
Feb 20, 2019 6.110 6.600 6.090 6.560 177,521 +0.47(+7.72%)
Feb 19, 2019 6.130 6.287 6.060 6.090 131,550 -0.05(-0.81%)
Feb 15, 2019 6.070 6.250 5.970 6.140 156,200 +0.12(+1.99%)
Feb 14, 2019 5.890 6.350 5.850 6.020 109,667 +0.13(+2.21%)
Feb 13, 2019 5.880 5.970 5.810 5.890 46,073 +0.05(+0.86%)
Feb 12, 2019 5.870 5.980 5.760 5.840 128,341 +0.04(+0.69%)
Feb 11, 2019 5.840 5.860 5.680 5.800 73,465 -0.02(-0.34%)
Feb 08, 2019 5.600 5.870 5.590 5.820 123,400 +0.19(+3.37%)
Feb 07, 2019 5.530 5.640 5.450 5.630 76,853 +0.04(+0.72%)
Feb 06, 2019 5.860 5.900 5.550 5.590 117,360 -0.24(-4.12%)
Feb 05, 2019 5.760 5.900 5.694 5.830 272,270 +0.15(+2.64%)
Feb 04, 2019 5.260 5.930 5.260 5.680 153,859 +0.41(+7.78%)
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.