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 (%)
Sep 30, 2022 5.640 5.910 5.615 5.720 31,595 +0.03(+0.53%)
Sep 29, 2022 5.650 5.710 5.560 5.690 6,217 +0.04(+0.71%)
Sep 28, 2022 5.390 5.800 5.390 5.650 32,298 +0.30(+5.61%)
Sep 27, 2022 5.320 5.430 5.270 5.350 164,391 +0.05(+0.94%)
Sep 26, 2022 5.190 5.330 5.140 5.300 66,971 -0.03(-0.56%)
Sep 23, 2022 5.350 5.350 5.132 5.330 32,236 -0.06(-1.11%)
Sep 22, 2022 5.250 5.390 5.215 5.390 36,959 +0.09(+1.70%)
Sep 21, 2022 5.360 5.380 5.250 5.300 46,615 -0.05(-0.93%)
Sep 20, 2022 5.400 5.400 5.170 5.350 29,403 +0.05(+0.94%)
Sep 19, 2022 5.100 5.300 5.037 5.300 50,286 +0.14(+2.71%)
Sep 16, 2022 5.260 5.370 5.050 5.160 73,258 -0.12(-2.27%)
Sep 15, 2022 5.181 5.312 5.150 5.280 52,894 +0.13(+2.52%)
Sep 14, 2022 5.360 5.405 5.150 5.150 23,079 -0.15(-2.83%)
Sep 13, 2022 5.520 5.545 5.210 5.300 78,952 -0.22(-3.99%)
Sep 12, 2022 5.480 5.690 5.471 5.520 149,515 +0.07(+1.28%)
Sep 09, 2022 5.360 5.585 5.360 5.450 23,607 +0.15(+2.83%)
Sep 08, 2022 5.470 5.600 5.200 5.300 55,063 -0.13(-2.39%)
Sep 07, 2022 5.140 5.430 5.140 5.430 31,403 +0.24(+4.62%)
Sep 06, 2022 5.370 5.650 5.190 5.190 7,921 -0.21(-3.89%)
Sep 02, 2022 5.510 5.560 5.290 5.400 10,929 -0.11(-2.00%)
Sep 01, 2022 5.500 5.640 5.260 5.510 39,600 +0.07(+1.29%)
Aug 31, 2022 5.500 5.650 5.350 5.440 30,162 -0.08(-1.45%)
Aug 30, 2022 5.650 5.680 5.520 5.520 9,603 -0.09(-1.60%)
Aug 29, 2022 5.510 5.670 5.489 5.610 11,179 +0.09(+1.63%)
Aug 26, 2022 5.530 5.680 5.470 5.520 23,583 -0.06(-1.08%)
Aug 25, 2022 5.530 5.720 5.470 5.580 28,592 +0.16(+2.95%)
Aug 24, 2022 5.440 5.500 5.250 5.420 211,755 -0.05(-0.91%)
Aug 23, 2022 5.320 5.590 5.320 5.470 32,986 +0.10(+1.86%)
Aug 22, 2022 5.490 5.740 5.300 5.370 177,796 -0.21(-3.76%)
Aug 19, 2022 5.730 5.730 5.370 5.580 64,540 +0.21(+3.91%)
Aug 18, 2022 5.560 5.560 5.330 5.370 167,051 -0.16(-2.89%)
Aug 17, 2022 5.210 5.570 5.050 5.530 36,085 +0.22(+4.14%)
Aug 16, 2022 5.580 5.760 5.000 5.310 152,996 +0.00(+0.00%)
Aug 15, 2022 5.540 5.790 5.250 5.310 102,616 -0.29(-5.18%)
Aug 12, 2022 5.810 5.870 5.541 5.600 494,739 -0.15(-2.61%)
Aug 11, 2022 5.450 5.940 5.450 5.750 165,102 +0.33(+6.09%)
Aug 10, 2022 5.280 5.500 5.260 5.420 24,619 +0.10(+1.88%)
Aug 09, 2022 5.010 5.480 5.010 5.320 54,081 +0.14(+2.70%)
Aug 08, 2022 5.200 5.250 5.030 5.180 124,454 +0.01(+0.19%)
Aug 05, 2022 5.150 5.317 5.150 5.170 16,689 -0.01(-0.19%)
Aug 04, 2022 5.260 5.350 5.140 5.180 141,947 -0.10(-1.89%)
Aug 03, 2022 5.284 5.483 5.270 5.280 32,310 +0.06(+1.15%)
Aug 02, 2022 5.410 5.410 5.220 5.220 16,913 -0.23(-4.22%)
Aug 01, 2022 5.660 5.700 5.450 5.450 36,714 -0.25(-4.39%)
Jul 29, 2022 5.750 6.000 5.620 5.700 41,771 -0.04(-0.70%)
Jul 28, 2022 5.730 5.790 5.730 5.740 14,730 -0.01(-0.17%)
Jul 27, 2022 5.760 5.800 5.620 5.750 51,623 +0.04(+0.79%)
Jul 26, 2022 5.570 5.760 5.570 5.705 8,482 +0.09(+1.69%)
Jul 25, 2022 5.670 5.730 5.560 5.610 54,278 -0.04(-0.71%)
Jul 22, 2022 5.700 5.760 5.620 5.650 54,489 -0.06(-1.05%)
Jul 21, 2022 5.700 5.740 5.700 5.710 36,143 +0.03(+0.53%)
Jul 20, 2022 5.750 5.770 5.680 5.680 38,814 -0.02(-0.35%)
Jul 19, 2022 5.560 5.750 5.560 5.700 21,721 +0.19(+3.45%)
Jul 18, 2022 5.600 5.690 5.510 5.510 31,477 -0.10(-1.78%)
Jul 15, 2022 5.660 5.660 5.481 5.610 96,523 +0.10(+1.81%)
Jul 14, 2022 5.540 5.680 5.467 5.510 18,071 -0.06(-1.08%)
Jul 13, 2022 5.410 5.580 5.340 5.570 48,386 +0.08(+1.46%)
Jul 12, 2022 5.444 5.548 5.360 5.490 73,867 -0.01(-0.18%)
Jul 11, 2022 5.440 5.600 5.440 5.500 29,957 +0.01(+0.18%)
Jul 08, 2022 5.430 5.495 5.345 5.490 22,660 +0.00(+0.00%)
Jul 07, 2022 5.490 5.520 5.385 5.490 14,810 -0.02(-0.36%)
Jul 06, 2022 5.600 5.670 5.450 5.510 22,069 -0.01(-0.18%)
Jul 05, 2022 5.720 5.720 5.500 5.520 11,014 -0.14(-2.47%)
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.