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

Asure Software (NQ: ASUR )

7.040 +0.010 (+0.14%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 24, 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 (%)
Apr 29, 2022 6.150 6.240 5.901 6.060 15,551 -0.03(-0.49%)
Apr 28, 2022 6.020 6.210 5.935 6.090 17,474 +0.04(+0.66%)
Apr 27, 2022 5.800 6.092 5.660 6.050 112,210 +0.25(+4.31%)
Apr 26, 2022 5.920 5.958 5.720 5.800 98,326 -0.20(-3.33%)
Apr 25, 2022 5.960 6.075 5.900 6.000 87,209 -0.04(-0.66%)
Apr 22, 2022 5.990 6.160 5.940 6.040 59,211 -0.02(-0.33%)
Apr 21, 2022 6.160 6.160 6.010 6.060 8,128 -0.06(-0.98%)
Apr 20, 2022 5.890 6.340 5.831 6.120 42,778 +0.18(+3.03%)
Apr 19, 2022 5.570 5.940 5.520 5.940 28,151 +0.39(+7.03%)
Apr 18, 2022 5.560 5.710 5.500 5.550 17,804 +0.05(+0.91%)
Apr 14, 2022 5.750 5.770 5.500 5.500 67,312 -0.21(-3.68%)
Apr 13, 2022 6.030 6.280 5.680 5.710 71,133 -0.37(-6.09%)
Apr 12, 2022 6.400 6.700 5.980 6.080 70,980 -0.22(-3.49%)
Apr 11, 2022 6.570 6.740 6.250 6.300 43,485 -0.22(-3.37%)
Apr 08, 2022 6.550 6.720 6.520 6.520 29,631 +0.01(+0.15%)
Apr 07, 2022 6.750 6.750 6.510 6.510 82,035 -0.24(-3.56%)
Apr 06, 2022 6.640 6.990 6.635 6.750 145,580 +0.01(+0.15%)
Apr 05, 2022 6.700 7.149 6.690 6.740 183,548 +0.53(+8.53%)
Apr 04, 2022 5.880 6.230 5.840 6.210 51,002 +0.44(+7.63%)
Apr 01, 2022 5.970 6.090 5.650 5.770 43,498 -0.18(-3.03%)
Mar 31, 2022 6.000 6.062 5.820 5.950 25,324 -0.04(-0.67%)
Mar 30, 2022 6.160 6.210 5.990 5.990 19,831 -0.16(-2.60%)
Mar 29, 2022 5.980 6.250 5.980 6.150 43,976 +0.15(+2.50%)
Mar 28, 2022 6.130 6.140 5.930 6.000 41,743 -0.04(-0.66%)
Mar 25, 2022 6.210 6.270 6.000 6.040 22,907 -0.12(-1.95%)
Mar 24, 2022 6.240 6.240 6.090 6.160 14,231 -0.11(-1.75%)
Mar 23, 2022 6.250 6.364 6.030 6.270 52,453 +0.01(+0.16%)
Mar 22, 2022 6.350 6.350 6.210 6.260 20,296 -0.07(-1.11%)
Mar 21, 2022 6.520 6.520 6.170 6.330 12,115 -0.23(-3.51%)
Mar 18, 2022 6.320 6.561 6.320 6.560 18,452 +0.08(+1.23%)
Mar 17, 2022 6.700 6.730 6.330 6.480 144,529 -0.26(-3.86%)
Mar 16, 2022 6.720 6.950 6.650 6.740 17,932 +0.12(+1.81%)
Mar 15, 2022 6.760 7.000 6.620 6.620 25,131 -0.12(-1.78%)
Mar 14, 2022 6.880 7.180 6.680 6.740 93,978 -0.17(-2.46%)
Mar 11, 2022 7.050 7.140 6.660 6.910 24,989 -0.06(-0.86%)
Mar 10, 2022 6.940 7.167 6.800 6.970 31,892 -0.03(-0.43%)
Mar 09, 2022 6.940 7.130 6.940 7.000 31,194 +0.13(+1.89%)
Mar 08, 2022 6.680 7.010 6.680 6.870 28,086 +0.21(+3.15%)
Mar 07, 2022 7.050 7.050 6.660 6.660 14,083 -0.34(-4.86%)
Mar 04, 2022 6.850 7.040 6.760 7.000 14,457 +0.15(+2.19%)
Mar 03, 2022 7.020 7.090 6.820 6.850 10,027 -0.15(-2.14%)
Mar 02, 2022 7.020 7.060 6.970 7.000 12,901 +0.02(+0.29%)
Mar 01, 2022 7.120 7.123 6.970 6.980 63,785 +0.01(+0.14%)
Feb 28, 2022 7.000 7.178 6.905 6.970 20,249 -0.01(-0.14%)
Feb 25, 2022 7.000 7.085 6.950 6.980 22,083 -0.01(-0.14%)
Feb 24, 2022 6.970 7.270 6.850 6.990 36,839 +0.00(+0.00%)
Feb 23, 2022 7.010 7.100 6.950 6.990 37,143 +0.00(+0.00%)
Feb 22, 2022 7.090 7.230 6.940 6.990 72,239 -0.14(-1.96%)
Feb 18, 2022 7.130 0 +0.10(+1.42%)
Feb 17, 2022 7.200 7.280 7.000 7.030 14,333 -0.16(-2.23%)
Feb 16, 2022 7.170 7.300 7.140 7.190 11,483 -0.04(-0.55%)
Feb 15, 2022 7.240 7.320 7.100 7.230 13,306 +0.08(+1.12%)
Feb 14, 2022 7.280 7.320 7.110 7.150 12,684 -0.16(-2.19%)
Feb 11, 2022 7.190 7.310 7.050 7.310 18,404 +0.12(+1.67%)
Feb 10, 2022 7.230 7.320 7.180 7.190 18,374 -0.06(-0.83%)
Feb 09, 2022 7.270 7.315 7.010 7.250 14,894 -0.05(-0.68%)
Feb 08, 2022 7.200 7.320 7.200 7.300 5,040 +0.07(+0.97%)
Feb 07, 2022 7.310 7.310 7.050 7.230 10,345 -0.04(-0.55%)
Feb 04, 2022 7.300 7.300 7.160 7.270 3,733 +0.19(+2.68%)
Feb 03, 2022 7.070 7.330 7.020 7.080 11,745 -0.03(-0.42%)
Feb 02, 2022 7.360 7.360 7.060 7.110 27,369 -0.16(-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.