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

Asure Software (NQ: ASUR )

6.990 +0.040 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2015 5.400 5.410 5.400 5.400 1,867 -0.08(-1.46%)
Apr 28, 2015 5.480 5.480 5.480 5.480 72 +0.00(+0.00%)
Apr 27, 2015 5.470 5.490 5.210 5.480 3,672 +0.08(+1.48%)
Apr 23, 2015 5.120 5.400 5.400 5.400 8 -0.19(-3.40%)
Apr 21, 2015 5.520 5.590 5.590 5.590 30 +0.08(+1.45%)
Apr 20, 2015 5.650 5.650 5.311 5.510 18,714 -0.09(-1.61%)
Apr 17, 2015 5.600 5.650 5.550 5.600 14,139 +0.03(+0.54%)
Apr 16, 2015 5.550 5.650 5.550 5.570 445 -0.13(-2.28%)
Apr 15, 2015 5.660 5.720 5.650 5.700 2,651 +0.04(+0.71%)
Apr 14, 2015 5.650 5.890 5.650 5.660 4,195 -0.01(-0.18%)
Apr 10, 2015 5.730 5.670 5.670 5.670 28 +0.06(+1.07%)
Apr 09, 2015 5.920 5.920 5.610 5.610 801 +0.03(+0.54%)
Apr 08, 2015 6.000 6.000 5.580 5.580 3,397 -0.02(-0.36%)
Apr 07, 2015 5.720 5.720 5.537 5.600 14,557 -0.07(-1.27%)
Apr 06, 2015 6.080 6.080 5.660 5.672 1,197 +0.01(+0.21%)
Apr 02, 2015 5.900 5.660 5.660 5.660 400 -0.26(-4.39%)
Apr 01, 2015 5.700 5.940 5.660 5.920 7,883 +0.16(+2.78%)
Mar 31, 2015 5.780 5.950 5.742 5.760 7,042 -0.14(-2.37%)
Mar 30, 2015 5.640 6.002 5.550 5.900 7,141 +0.37(+6.69%)
Mar 27, 2015 5.521 5.620 5.521 5.530 1,443 -0.03(-0.54%)
Mar 26, 2015 5.700 5.700 5.510 5.560 80,576 -0.08(-1.42%)
Mar 25, 2015 5.900 5.980 5.600 5.640 131,311 -0.40(-6.62%)
Mar 24, 2015 5.941 6.040 5.941 6.040 4,238 +0.01(+0.17%)
Mar 23, 2015 6.022 6.030 6.022 6.030 509 -0.01(-0.17%)
Mar 20, 2015 6.080 6.080 6.040 6.040 857 -0.01(-0.17%)
Mar 19, 2015 6.080 6.080 6.050 6.050 529 -0.03(-0.51%)
Mar 18, 2015 6.000 6.081 6.000 6.081 5,692 +0.08(+1.35%)
Mar 17, 2015 5.950 6.000 5.950 6.000 37,658 +0.03(+0.50%)
Mar 16, 2015 5.950 6.000 5.950 5.970 4,445 +0.02(+0.34%)
Mar 13, 2015 5.950 5.950 5.950 5.950 522 -0.16(-2.62%)
Mar 12, 2015 6.070 6.110 5.780 6.110 9,816 +0.08(+1.33%)
Mar 11, 2015 5.720 6.100 5.720 6.030 3,531 -0.02(-0.33%)
Mar 10, 2015 6.050 6.050 6.050 6.050 295 +0.00(+0.00%)
Mar 09, 2015 5.990 6.050 5.950 6.050 2,010 +0.06(+1.00%)
Mar 06, 2015 5.940 6.000 5.711 5.990 11,180 +0.03(+0.51%)
Mar 05, 2015 5.720 5.960 5.711 5.960 2,767 +0.24(+4.22%)
Mar 04, 2015 5.730 5.700 5.718 5.718 1,417 +0.02(+0.32%)
Mar 03, 2015 5.680 5.700 5.680 5.700 515 -0.13(-2.16%)
Mar 02, 2015 5.807 5.886 5.690 5.826 4,099 -0.12(-2.08%)
Feb 27, 2015 5.709 5.950 5.709 5.950 832 -0.01(-0.17%)
Feb 26, 2015 5.900 6.000 5.880 5.960 7,186 +0.02(+0.34%)
Feb 25, 2015 5.910 5.950 5.910 5.940 1,122 +0.07(+1.14%)
Feb 24, 2015 5.933 5.933 5.820 5.873 7,288 -0.12(-1.95%)
Feb 23, 2015 5.800 5.990 5.790 5.990 4,670 +0.06(+1.01%)
Feb 20, 2015 5.860 6.000 5.860 5.930 3,893 -0.02(-0.34%)
Feb 19, 2015 5.901 5.950 5.901 5.950 578 -0.06(-1.00%)
Feb 18, 2015 6.090 6.100 6.000 6.010 956 -0.08(-1.31%)
Feb 17, 2015 6.110 6.110 6.090 6.090 1,201 +0.07(+1.16%)
Feb 13, 2015 6.090 6.020 6.020 6.020 2,000 +0.03(+0.50%)
Feb 12, 2015 5.900 6.040 5.900 5.990 8,682 +0.09(+1.53%)
Feb 11, 2015 5.900 5.940 5.900 5.900 1,798 +0.00(+0.00%)
Feb 10, 2015 5.920 5.940 5.880 5.900 3,863 -0.01(-0.17%)
Feb 09, 2015 5.920 5.940 5.800 5.910 5,690 -0.02(-0.34%)
Feb 06, 2015 5.810 5.930 5.780 5.930 14,600 +0.19(+3.31%)
Feb 05, 2015 5.720 5.760 5.590 5.740 2,512 +0.01(+0.21%)
Feb 04, 2015 5.600 5.740 5.580 5.728 6,818 +0.05(+0.84%)
Feb 03, 2015 5.520 5.680 5.520 5.680 11,633 +0.16(+2.90%)
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.