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 30, 2019 6.650 6.690 6.420 6.440 128,000 -0.17(-2.57%)
Aug 29, 2019 6.490 6.670 6.360 6.610 148,287 +0.19(+2.96%)
Aug 28, 2019 6.120 6.470 6.070 6.420 184,612 +0.33(+5.42%)
Aug 27, 2019 6.490 6.580 6.080 6.090 214,904 -0.39(-6.02%)
Aug 26, 2019 6.520 6.520 6.280 6.480 135,205 +0.04(+0.62%)
Aug 23, 2019 6.480 6.560 6.300 6.440 114,900 -0.03(-0.46%)
Aug 22, 2019 6.270 6.490 6.240 6.470 170,893 +0.24(+3.85%)
Aug 21, 2019 6.130 6.290 6.100 6.230 187,513 +0.15(+2.47%)
Aug 20, 2019 6.100 6.280 6.050 6.080 184,175 -0.10(-1.62%)
Aug 19, 2019 6.590 6.590 6.090 6.180 306,797 -0.24(-3.74%)
Aug 16, 2019 6.340 6.590 6.280 6.420 169,100 +0.16(+2.56%)
Aug 15, 2019 6.300 6.350 6.138 6.260 192,418 +0.01(+0.16%)
Aug 14, 2019 6.380 6.380 5.900 6.250 416,516 -0.16(-2.50%)
Aug 13, 2019 6.200 6.490 6.170 6.410 335,342 +0.15(+2.40%)
Aug 12, 2019 5.950 6.440 5.880 6.260 555,276 +0.21(+3.47%)
Aug 09, 2019 7.400 7.450 5.510 6.050 1,677,100 -2.20(-26.67%)
Aug 08, 2019 8.060 8.330 8.030 8.250 236,862 +0.26(+3.25%)
Aug 07, 2019 7.940 8.122 7.760 7.990 153,528 -0.09(-1.11%)
Aug 06, 2019 8.010 8.300 8.010 8.080 195,974 +0.16(+2.02%)
Aug 05, 2019 8.000 8.100 7.690 7.920 345,278 -0.47(-5.60%)
Aug 02, 2019 8.870 8.870 8.154 8.390 354,100 -0.57(-6.36%)
Aug 01, 2019 9.050 9.170 8.700 8.960 314,366 -0.09(-0.99%)
Jul 31, 2019 9.430 9.489 8.640 9.050 411,537 -0.34(-3.62%)
Jul 30, 2019 9.370 9.540 9.260 9.390 240,597 +0.04(+0.43%)
Jul 29, 2019 9.200 9.540 9.020 9.350 458,285 +0.22(+2.41%)
Jul 26, 2019 8.950 9.160 8.930 9.130 147,200 +0.23(+2.58%)
Jul 25, 2019 9.050 9.300 8.800 8.900 235,519 -0.16(-1.77%)
Jul 24, 2019 8.510 9.160 8.470 9.060 412,058 +0.53(+6.21%)
Jul 23, 2019 8.690 8.800 8.420 8.530 294,276 -0.14(-1.61%)
Jul 22, 2019 8.980 9.090 8.670 8.670 217,484 -0.23(-2.58%)
Jul 19, 2019 9.170 9.240 8.841 8.900 267,100 -0.13(-1.44%)
Jul 18, 2019 9.310 9.500 9.000 9.030 271,883 -0.33(-3.53%)
Jul 17, 2019 9.570 9.590 9.060 9.360 316,820 -0.15(-1.58%)
Jul 16, 2019 9.780 9.840 9.470 9.510 326,263 -0.24(-2.46%)
Jul 15, 2019 9.650 9.840 9.470 9.750 284,449 +0.16(+1.67%)
Jul 12, 2019 9.770 9.870 9.415 9.590 351,200 -0.01(-0.10%)
Jul 11, 2019 9.500 9.780 9.279 9.600 226,147 +0.09(+0.95%)
Jul 10, 2019 9.670 9.720 8.750 9.510 695,760 -0.21(-2.16%)
Jul 09, 2019 10.06 10.25 9.330 9.720 402,893 -0.28(-2.80%)
Jul 08, 2019 9.700 10.19 9.630 10.00 587,443 +0.41(+4.28%)
Jul 05, 2019 9.410 9.890 9.369 9.590 448,700 +0.04(+0.42%)
Jul 03, 2019 9.080 9.710 8.960 9.550 459,200 +0.60(+6.70%)
Jul 02, 2019 8.400 9.010 8.400 8.950 460,992 +0.57(+6.80%)
Jul 01, 2019 8.490 8.760 8.230 8.380 342,749 +0.15(+1.82%)
Jun 28, 2019 7.650 8.230 7.540 8.230 1,683,400 +0.63(+8.29%)
Jun 27, 2019 7.490 7.770 7.490 7.600 192,710 +0.11(+1.47%)
Jun 26, 2019 7.640 7.790 7.480 7.490 216,166 -0.13(-1.71%)
Jun 25, 2019 7.930 7.994 7.550 7.620 152,506 -0.32(-4.03%)
Jun 24, 2019 7.980 7.980 7.590 7.940 221,347 +0.08(+1.02%)
Jun 21, 2019 7.620 7.980 7.311 7.860 323,200 +0.18(+2.34%)
Jun 20, 2019 7.690 7.710 7.370 7.680 176,839 +0.17(+2.26%)
Jun 19, 2019 7.420 7.580 7.350 7.510 180,003 +0.12(+1.62%)
Jun 18, 2019 7.150 7.730 7.150 7.390 320,563 +0.29(+4.08%)
Jun 17, 2019 6.780 7.340 6.780 7.100 400,273 +0.34(+5.03%)
Jun 14, 2019 6.730 6.820 6.640 6.760 179,400 +0.03(+0.45%)
Jun 13, 2019 6.510 6.950 6.470 6.730 260,629 +0.33(+5.16%)
Jun 12, 2019 6.510 6.600 6.340 6.400 217,466 -0.14(-2.14%)
Jun 11, 2019 6.940 7.140 6.510 6.540 242,096 -0.33(-4.80%)
Jun 10, 2019 6.500 7.180 6.490 6.870 248,419 +0.41(+6.35%)
Jun 07, 2019 6.290 6.500 6.210 6.460 147,300 +0.17(+2.70%)
Jun 06, 2019 6.400 6.430 6.220 6.290 200,432 -0.09(-1.41%)
Jun 05, 2019 6.580 6.600 6.300 6.380 185,002 -0.12(-1.85%)
Jun 04, 2019 6.400 6.540 6.320 6.500 187,563 +0.14(+2.20%)
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.