Skip to main content

Asure Software (NQ: ASUR )

7.850 -0.050 (-0.63%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.587 1.613 1.587 1.613 1,627 -0.03(-1.63%)
Apr 29, 2010 1.667 1.680 1.640 1.640 15,321 +0.04(+2.50%)
Apr 28, 2010 1.627 1.627 1.593 1.600 1,419 +0.03(+2.12%)
Apr 27, 2010 1.660 1.660 1.560 1.567 4,105 -0.01(-0.42%)
Apr 26, 2010 1.560 1.590 1.560 1.573 1,050 -0.08(-4.84%)
Apr 23, 2010 1.560 1.667 1.560 1.653 11,880 +0.03(+1.64%)
Apr 21, 2010 1.627 1.627 1.627 1.627 0 +0.04(+2.52%)
Apr 20, 2010 1.567 1.587 1.540 1.587 2,340 +0.02(+1.28%)
Apr 19, 2010 1.567 1.567 1.567 1.567 600 -0.03(-2.08%)
Apr 16, 2010 1.600 1.607 1.600 1.600 8,538 -0.01(-0.71%)
Apr 15, 2010 1.607 1.660 1.600 1.611 4,689 -0.03(-1.75%)
Apr 14, 2010 1.567 1.640 1.567 1.640 7,372 +0.07(+4.68%)
Apr 13, 2010 1.600 1.640 1.567 1.567 13,360 -0.07(-4.08%)
Apr 12, 2010 1.593 1.633 1.593 1.633 895 +0.05(+3.37%)
Apr 09, 2010 1.593 1.593 1.567 1.580 2,529 -0.05(-3.26%)
Apr 07, 2010 1.633 1.633 1.633 1.633 0 -0.03(-2.00%)
Apr 06, 2010 1.593 1.700 1.593 1.667 11,400 +0.07(+4.17%)
Apr 05, 2010 1.553 1.600 1.533 1.600 4,440 +0.01(+0.84%)
Apr 01, 2010 1.533 1.587 1.587 1.587 22,050 -0.01(-0.42%)
Mar 31, 2010 1.473 1.593 1.473 1.593 18,966 +0.10(+6.69%)
Mar 30, 2010 1.493 1.513 1.493 1.493 10,150 +0.02(+1.36%)
Mar 29, 2010 1.473 1.500 1.473 1.473 5,155 -0.06(-3.91%)
Mar 26, 2010 1.520 1.533 1.513 1.533 3,262 +0.04(+2.68%)
Mar 25, 2010 1.480 1.500 1.473 1.493 16,875 -0.02(-1.32%)
Mar 24, 2010 1.480 1.513 1.480 1.513 1,392 +0.01(+0.44%)
Mar 23, 2010 1.533 1.533 1.481 1.507 7,162 -0.08(-5.04%)
Mar 22, 2010 1.553 1.593 1.487 1.587 6,750 -0.05(-2.86%)
Mar 18, 2010 1.633 1.633 1.633 1.633 0 +0.06(+3.81%)
Mar 17, 2010 1.567 1.587 1.567 1.573 1,971 +0.01(+0.43%)
Mar 16, 2010 1.573 1.580 1.567 1.567 5,664 -0.03(-2.08%)
Mar 15, 2010 1.578 1.600 1.553 1.600 4,875 -0.07(-4.00%)
Mar 12, 2010 1.633 1.667 1.560 1.667 14,223 +0.03(+1.63%)
Mar 11, 2010 1.613 1.640 1.520 1.640 6,540 +0.09(+6.03%)
Mar 10, 2010 1.653 1.653 1.547 1.547 2,850 -0.08(-4.92%)
Mar 09, 2010 1.633 1.653 1.567 1.627 3,423 -0.01(-0.41%)
Mar 08, 2010 1.673 1.673 1.633 1.633 2,550 -0.07(-3.92%)
Mar 05, 2010 1.613 1.727 1.607 1.700 6,319 +0.06(+3.66%)
Mar 04, 2010 1.767 1.767 1.640 1.640 1,725 -0.13(-7.17%)
Mar 03, 2010 1.633 1.767 1.627 1.767 8,175 +0.04(+2.32%)
Mar 02, 2010 1.653 1.753 1.653 1.727 7,492 +0.09(+5.71%)
Mar 01, 2010 1.633 1.633 1.633 1.633 1,245 -0.00(-0.00%)
Feb 26, 2010 1.633 1.660 1.633 1.633 825 -0.03(-2.00%)
Feb 25, 2010 1.627 1.667 1.627 1.667 2,325 -0.05(-3.10%)
Feb 24, 2010 1.607 1.760 1.607 1.720 1,972 +0.09(+5.74%)
Feb 23, 2010 1.713 1.713 1.627 1.627 5,940 -0.15(-8.61%)
Feb 22, 2010 1.820 1.827 1.780 1.780 3,148 -0.05(-2.69%)
Feb 19, 2010 1.829 1.829 1.829 1.829 480 -0.03(-1.65%)
Feb 18, 2010 1.720 1.860 1.720 1.860 2,532 +0.09(+5.26%)
Feb 17, 2010 1.847 1.847 1.767 1.767 1,800 +0.00(+0.02%)
Feb 16, 2010 1.773 1.773 1.753 1.767 9,493 -0.05(-2.93%)
Feb 12, 2010 1.867 1.820 1.820 1.820 10,950 -0.06(-3.19%)
Feb 11, 2010 1.833 1.920 1.833 1.880 26,566 +0.07(+3.68%)
Feb 10, 2010 1.747 1.813 1.747 1.813 15,135 +0.08(+4.61%)
Feb 09, 2010 1.633 1.787 1.633 1.733 15,955 +0.07(+4.00%)
Feb 08, 2010 1.600 1.667 1.600 1.667 5,011 +0.07(+4.17%)
Feb 05, 2010 1.540 1.617 1.533 1.600 25,663 +0.07(+4.35%)
Feb 04, 2010 1.527 1.533 1.527 1.533 3,696 +0.01(+0.44%)
Feb 03, 2010 1.437 1.527 1.437 1.527 8,800 +0.03(+1.78%)
Feb 02, 2010 1.500 1.527 1.460 1.500 8,571 +0.04(+2.74%)
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.