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

Asure Software (NQ: ASUR )

7.270 +0.210 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 1.707 1.707 1.700 1.700 750 -0.03(-1.92%)
Aug 30, 2010 1.707 1.753 1.707 1.733 750 -0.03(-1.52%)
Aug 27, 2010 1.733 1.767 1.707 1.760 5,439 +0.05(+3.12%)
Aug 26, 2010 1.687 1.713 1.633 1.707 9,000 +0.06(+3.64%)
Aug 25, 2010 1.667 1.667 1.647 1.647 765 +0.05(+3.35%)
Aug 24, 2010 1.667 1.667 1.593 1.593 750 -0.11(-6.27%)
Aug 23, 2010 1.673 1.700 1.673 1.700 14,677 +0.02(+1.19%)
Aug 20, 2010 1.620 1.680 1.547 1.680 29,377 +0.15(+10.04%)
Aug 19, 2010 1.560 1.653 1.520 1.527 4,350 -0.03(-1.72%)
Aug 18, 2010 1.673 1.673 1.553 1.553 21,346 -0.10(-6.05%)
Aug 17, 2010 1.600 1.667 1.600 1.653 5,550 +0.06(+3.77%)
Aug 16, 2010 1.533 1.593 1.533 1.593 18,303 +0.09(+6.22%)
Aug 13, 2010 1.613 1.613 1.500 1.500 5,925 -0.11(-7.02%)
Aug 12, 2010 1.595 1.653 1.573 1.613 21,403 +0.01(+0.41%)
Aug 11, 2010 1.513 1.627 1.460 1.607 25,647 +0.12(+8.07%)
Aug 09, 2010 1.493 1.487 1.487 1.487 900 -0.02(-1.33%)
Aug 06, 2010 1.507 1.507 1.507 1.507 451 -0.01(-0.87%)
Aug 05, 2010 1.513 1.607 1.513 1.520 28,860 +0.05(+3.64%)
Aug 04, 2010 1.473 1.507 1.467 1.467 1,290 -0.02(-1.35%)
Aug 03, 2010 1.487 1.487 1.487 1.487 1,350 -0.03(-2.19%)
Aug 02, 2010 1.467 1.521 1.459 1.520 2,526 +0.05(+3.64%)
Jul 30, 2010 1.473 1.473 1.467 1.467 639 -0.09(-5.98%)
Jul 29, 2010 1.560 1.560 1.560 1.560 742 +0.09(+5.88%)
Jul 28, 2010 1.473 1.473 1.473 1.473 1,132 -0.09(-5.56%)
Jul 27, 2010 1.480 1.560 1.480 1.560 450 +0.03(+2.18%)
Jul 21, 2010 1.400 1.527 1.527 1.527 2,250 +0.12(+8.53%)
Jul 20, 2010 1.427 1.427 1.393 1.407 5,310 -0.02(-1.40%)
Jul 19, 2010 1.427 1.520 1.413 1.427 9,096 -0.03(-1.83%)
Jul 16, 2010 1.440 1.453 1.440 1.453 300 +0.01(+0.46%)
Jul 15, 2010 1.440 1.447 1.440 1.447 450 -0.01(-0.46%)
Jul 14, 2010 1.473 1.533 1.453 1.453 14,256 -0.01(-0.91%)
Jul 13, 2010 1.467 1.467 1.467 1.467 525 -0.01(-0.45%)
Jul 12, 2010 1.493 1.500 1.473 1.473 3,856 +0.00(+0.00%)
Jul 09, 2010 1.500 1.500 1.473 1.473 900 -0.03(-1.78%)
Jul 08, 2010 1.567 1.567 1.480 1.500 1,050 +0.00(+0.00%)
Jul 06, 2010 1.473 1.500 1.500 1.500 9,450 -0.01(-0.44%)
Jul 02, 2010 1.507 1.507 1.507 1.507 210 +0.03(+1.80%)
Jul 01, 2010 1.533 1.533 1.480 1.480 460 +0.01(+0.91%)
Jun 30, 2010 1.475 1.607 1.467 1.467 8,041 -0.02(-1.35%)
Jun 29, 2010 1.467 1.513 1.467 1.487 23,212 -0.08(-5.11%)
Jun 25, 2010 1.567 1.667 1.507 1.567 28,054 +0.09(+6.34%)
Jun 24, 2010 1.500 1.500 1.473 1.473 3,076 -0.03(-1.78%)
Jun 22, 2010 1.547 1.500 1.500 1.500 1,800 -0.07(-4.25%)
Jun 21, 2010 1.600 1.600 1.540 1.567 31,272 -0.09(-5.62%)
Jun 18, 2010 1.573 1.660 1.533 1.660 3,471 +0.09(+5.96%)
Jun 17, 2010 1.487 1.567 1.487 1.567 5,100 +0.08(+5.38%)
Jun 16, 2010 1.473 1.487 1.473 1.487 900 -0.03(-2.19%)
Jun 15, 2010 1.497 1.567 1.480 1.520 12,585 +0.03(+1.79%)
Jun 14, 2010 1.500 1.527 1.473 1.493 3,592 +0.02(+1.36%)
Jun 11, 2010 1.487 1.580 1.473 1.473 1,507 -0.05(-3.03%)
Jun 10, 2010 1.493 1.553 1.473 1.519 12,769 +0.01(+0.84%)
Jun 09, 2010 1.533 1.533 1.500 1.507 2,641 -0.02(-1.31%)
Jun 08, 2010 1.533 1.600 1.473 1.527 21,205 -0.03(-2.13%)
Jun 07, 2010 1.567 1.573 1.560 1.560 1,008 -0.09(-5.64%)
Jun 04, 2010 1.600 1.653 1.547 1.653 15,333 -0.01(-0.80%)
Jun 03, 2010 1.633 1.667 1.627 1.667 3,450 +0.04(+2.46%)
Jun 02, 2010 1.633 1.633 1.627 1.627 2,254 -0.03(-1.61%)
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.