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, 2021 8.900 9.100 8.776 9.010 36,883 +0.10(+1.12%)
Sep 29, 2021 8.870 8.970 8.705 8.910 28,721 +0.01(+0.11%)
Sep 28, 2021 8.650 9.000 8.600 8.900 46,967 +0.15(+1.71%)
Sep 27, 2021 8.480 8.810 8.480 8.750 33,546 +0.25(+2.94%)
Sep 24, 2021 8.520 8.610 8.372 8.500 41,696 +0.07(+0.83%)
Sep 23, 2021 8.440 8.490 8.310 8.430 47,360 +0.06(+0.72%)
Sep 22, 2021 8.200 8.580 8.200 8.370 14,689 +0.19(+2.32%)
Sep 21, 2021 8.290 8.330 8.160 8.180 14,809 -0.09(-1.09%)
Sep 20, 2021 8.380 8.420 8.154 8.270 25,382 -0.29(-3.39%)
Sep 17, 2021 8.370 8.740 8.097 8.560 55,405 +0.28(+3.38%)
Sep 16, 2021 8.200 8.320 8.070 8.280 15,438 +0.05(+0.61%)
Sep 15, 2021 8.200 8.320 8.100 8.230 25,041 +0.03(+0.37%)
Sep 14, 2021 8.210 8.310 8.050 8.200 26,229 +0.03(+0.37%)
Sep 13, 2021 8.470 8.610 8.190 8.170 19,069 -0.25(-2.97%)
Sep 10, 2021 8.550 8.750 8.420 8.420 39,013 -0.16(-1.86%)
Sep 09, 2021 8.540 8.760 8.510 8.580 17,902 +0.01(+0.12%)
Sep 08, 2021 8.630 8.770 8.510 8.570 22,708 -0.12(-1.38%)
Sep 07, 2021 8.920 8.920 8.595 8.690 18,954 -0.27(-3.01%)
Sep 03, 2021 8.780 9.010 8.715 8.960 26,793 +0.13(+1.47%)
Sep 02, 2021 9.010 9.010 8.772 8.830 17,752 -0.18(-2.00%)
Sep 01, 2021 9.110 9.440 8.910 9.010 22,819 -0.04(-0.44%)
Aug 31, 2021 9.030 9.250 9.000 9.050 44,051 +0.12(+1.34%)
Aug 30, 2021 8.980 9.050 8.920 8.930 10,475 -0.07(-0.78%)
Aug 27, 2021 8.900 9.350 8.820 9.000 27,507 +0.09(+1.01%)
Aug 26, 2021 8.880 9.000 8.880 8.910 10,872 -0.04(-0.45%)
Aug 25, 2021 8.910 9.155 8.865 8.950 71,806 -0.02(-0.22%)
Aug 24, 2021 9.010 9.180 8.740 8.970 64,388 -0.03(-0.33%)
Aug 23, 2021 8.840 9.088 8.840 9.000 71,333 +0.17(+1.93%)
Aug 20, 2021 9.000 9.060 8.750 8.830 62,807 -0.10(-1.12%)
Aug 19, 2021 9.000 9.030 8.800 8.930 37,079 -0.16(-1.76%)
Aug 18, 2021 9.050 9.270 9.040 9.090 37,605 +0.05(+0.55%)
Aug 17, 2021 9.100 9.320 8.990 9.040 58,996 -0.16(-1.74%)
Aug 16, 2021 9.350 9.350 9.137 9.200 39,855 -0.25(-2.65%)
Aug 13, 2021 9.590 9.750 9.450 9.450 46,885 -0.20(-2.07%)
Aug 12, 2021 9.340 9.750 9.340 9.650 151,235 +0.26(+2.77%)
Aug 11, 2021 9.290 9.470 9.190 9.390 66,414 +0.13(+1.40%)
Aug 10, 2021 9.300 9.430 9.010 9.260 48,624 -0.03(-0.32%)
Aug 09, 2021 9.380 9.480 9.270 9.290 26,355 -0.08(-0.85%)
Aug 06, 2021 9.360 9.510 8.848 9.370 28,477 +0.04(+0.43%)
Aug 05, 2021 9.330 9.400 9.290 9.330 29,544 -0.02(-0.21%)
Aug 04, 2021 9.250 9.430 9.205 9.350 22,113 +0.06(+0.65%)
Aug 03, 2021 9.490 9.490 9.178 9.290 51,181 -0.11(-1.17%)
Aug 02, 2021 9.430 9.590 9.150 9.400 55,692 -0.02(-0.21%)
Jul 30, 2021 9.300 9.520 9.300 9.420 67,614 +0.13(+1.40%)
Jul 29, 2021 9.030 9.360 9.010 9.290 36,131 +0.25(+2.77%)
Jul 28, 2021 9.110 9.245 8.950 9.040 76,883 -0.05(-0.55%)
Jul 27, 2021 8.760 9.500 8.730 9.090 174,219 +0.35(+4.00%)
Jul 26, 2021 8.970 9.100 8.730 8.740 23,127 -0.22(-2.46%)
Jul 23, 2021 8.680 9.130 8.520 8.960 56,343 +0.31(+3.58%)
Jul 22, 2021 8.690 8.880 8.600 8.650 26,237 -0.06(-0.69%)
Jul 21, 2021 8.700 8.880 8.610 8.710 25,774 +0.04(+0.46%)
Jul 20, 2021 8.350 8.860 8.330 8.670 42,901 +0.35(+4.21%)
Jul 19, 2021 8.190 8.360 7.960 8.320 235,768 +0.12(+1.46%)
Jul 16, 2021 8.200 8.370 8.200 8.200 74,863 -0.08(-0.97%)
Jul 15, 2021 8.250 8.310 8.100 8.280 86,909 +0.06(+0.73%)
Jul 14, 2021 8.280 8.330 8.100 8.220 75,482 +0.02(+0.24%)
Jul 13, 2021 8.330 8.430 8.200 8.200 48,242 -0.13(-1.56%)
Jul 12, 2021 8.480 8.690 8.330 8.330 25,907 -0.14(-1.65%)
Jul 09, 2021 8.600 8.690 8.350 8.470 37,805 -0.01(-0.12%)
Jul 08, 2021 8.180 8.490 8.090 8.480 85,599 +0.20(+2.42%)
Jul 07, 2021 8.350 8.397 8.200 8.280 165,614 -0.02(-0.24%)
Jul 06, 2021 8.790 8.800 8.280 8.300 54,819 -0.43(-4.93%)
Jul 02, 2021 8.830 8.860 8.600 8.730 43,370 -0.05(-0.57%)
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.