Skip to main content

Asure Software (NQ: ASUR )

7.780 -0.120 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.04 12.66 11.97 12.54 367,132 +0.48(+3.98%)
Aug 30, 2023 12.61 12.61 11.81 12.06 410,930 +0.25(+2.12%)
Aug 29, 2023 11.84 11.91 11.58 11.81 103,914 -0.02(-0.17%)
Aug 28, 2023 11.82 12.00 11.58 11.83 191,347 +0.07(+0.60%)
Aug 25, 2023 11.65 11.86 11.40 11.76 222,585 +0.11(+0.94%)
Aug 24, 2023 11.85 11.89 11.59 11.65 128,244 -0.26(-2.18%)
Aug 23, 2023 11.94 11.98 11.74 11.91 176,299 +0.03(+0.25%)
Aug 22, 2023 11.74 12.10 11.62 11.88 405,349 +0.23(+1.97%)
Aug 21, 2023 11.88 11.98 11.57 11.65 235,937 -0.24(-2.02%)
Aug 18, 2023 11.74 11.99 11.70 11.89 236,607 +0.13(+1.11%)
Aug 17, 2023 12.00 12.18 11.47 11.76 1,725,524 -2.09(-15.09%)
Aug 16, 2023 14.28 14.46 13.80 13.85 118,967 -0.39(-2.74%)
Aug 15, 2023 13.99 14.39 13.71 14.24 178,351 +0.33(+2.37%)
Aug 14, 2023 13.52 13.99 13.38 13.91 139,211 +0.39(+2.88%)
Aug 11, 2023 13.19 13.56 13.15 13.52 93,931 +0.23(+1.73%)
Aug 10, 2023 13.67 13.76 13.22 13.29 112,298 -0.30(-2.21%)
Aug 09, 2023 14.79 14.83 13.56 13.59 201,421 -1.28(-8.61%)
Aug 08, 2023 14.68 15.54 14.13 14.87 495,294 +1.46(+10.89%)
Aug 07, 2023 13.15 13.45 12.88 13.41 131,724 +0.23(+1.75%)
Aug 04, 2023 13.31 13.41 12.87 13.18 119,154 -0.14(-1.05%)
Aug 03, 2023 13.75 13.76 13.17 13.32 161,907 -0.48(-3.48%)
Aug 02, 2023 13.66 13.94 13.63 13.80 152,159 -0.07(-0.50%)
Aug 01, 2023 13.55 13.94 13.50 13.87 81,561 +0.23(+1.69%)
Jul 31, 2023 13.56 13.81 13.52 13.64 153,511 +0.08(+0.59%)
Jul 28, 2023 13.52 13.75 13.44 13.56 109,882 +0.16(+1.19%)
Jul 27, 2023 13.13 13.43 13.13 13.40 115,941 +0.17(+1.28%)
Jul 26, 2023 13.72 13.72 13.14 13.23 127,957 -0.49(-3.57%)
Jul 25, 2023 13.43 13.93 13.43 13.72 98,103 +0.23(+1.70%)
Jul 24, 2023 13.63 13.72 13.43 13.49 137,099 -0.14(-1.03%)
Jul 21, 2023 14.14 14.16 13.62 13.63 197,303 -0.42(-2.99%)
Jul 20, 2023 14.22 14.46 13.94 14.05 119,347 -0.13(-0.92%)
Jul 19, 2023 13.92 14.26 13.61 14.18 212,625 +0.29(+2.09%)
Jul 18, 2023 13.97 14.19 13.81 13.89 171,576 -0.07(-0.50%)
Jul 17, 2023 13.43 14.08 13.39 13.96 196,588 +0.59(+4.41%)
Jul 14, 2023 13.50 13.68 13.14 13.37 227,097 -0.11(-0.82%)
Jul 13, 2023 12.49 13.54 12.44 13.48 298,980 +1.02(+8.19%)
Jul 12, 2023 12.51 12.69 12.10 12.46 122,998 +0.06(+0.48%)
Jul 11, 2023 12.75 12.75 12.29 12.40 193,328 -0.06(-0.48%)
Jul 10, 2023 11.88 12.48 11.88 12.46 163,349 +0.51(+4.27%)
Jul 07, 2023 11.80 12.10 11.80 11.95 181,606 +0.17(+1.44%)
Jul 06, 2023 11.69 11.83 11.53 11.78 244,461 -0.02(-0.17%)
Jul 05, 2023 11.85 11.86 11.62 11.80 145,254 -0.08(-0.67%)
Jul 03, 2023 12.16 12.18 11.77 11.88 115,755 -0.28(-2.30%)
Jun 30, 2023 12.09 12.21 11.96 12.16 343,661 +0.14(+1.16%)
Jun 29, 2023 12.09 12.27 11.96 12.02 138,706 -0.08(-0.66%)
Jun 28, 2023 11.75 12.19 11.65 12.10 157,773 +0.29(+2.46%)
Jun 27, 2023 11.66 11.93 11.51 11.81 169,044 +0.22(+1.90%)
Jun 26, 2023 11.55 11.77 11.28 11.59 270,775 -0.26(-2.19%)
Jun 23, 2023 12.14 12.18 11.76 11.85 2,586,341 -0.41(-3.34%)
Jun 22, 2023 12.28 12.39 12.10 12.26 151,035 -0.04(-0.33%)
Jun 21, 2023 12.04 12.39 11.90 12.30 186,577 +0.26(+2.16%)
Jun 20, 2023 11.57 12.08 11.57 12.04 207,458 +0.49(+4.24%)
Jun 16, 2023 11.54 11.72 11.27 11.55 322,556 -0.12(-1.03%)
Jun 15, 2023 11.69 11.89 11.55 11.67 167,225 -0.09(-0.77%)
Jun 14, 2023 12.14 12.24 11.75 11.76 119,423 -0.47(-3.84%)
Jun 13, 2023 12.12 12.47 12.08 12.23 172,430 +0.15(+1.24%)
Jun 12, 2023 11.81 12.39 11.75 12.08 190,806 +0.15(+1.26%)
Jun 09, 2023 12.23 12.39 11.91 11.93 178,386 -0.30(-2.45%)
Jun 08, 2023 12.80 12.88 12.21 12.23 146,099 -0.54(-4.23%)
Jun 07, 2023 12.66 12.84 12.19 12.77 229,239 +0.08(+0.63%)
Jun 06, 2023 12.29 12.79 12.28 12.69 128,538 +0.41(+3.34%)
Jun 05, 2023 12.61 12.61 12.23 12.28 208,030 -0.26(-2.07%)
Jun 02, 2023 12.30 12.70 12.20 12.54 202,754 +0.28(+2.28%)
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.