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 (%)
Dec 31, 2010 1.880 2.000 1.880 1.953 13,708 +0.01(+0.34%)
Dec 30, 2010 1.927 1.960 1.880 1.947 10,335 +0.07(+3.55%)
Dec 29, 2010 1.887 1.933 1.880 1.880 3,307 -0.01(-0.35%)
Dec 28, 2010 1.927 2.007 1.873 1.887 15,292 -0.05(-2.41%)
Dec 27, 2010 1.987 2.060 1.933 1.933 3,300 -0.10(-4.92%)
Dec 23, 2010 2.073 2.087 1.933 2.033 7,194 -0.07(-3.17%)
Dec 22, 2010 1.860 2.160 1.840 2.100 32,956 +0.20(+10.53%)
Dec 21, 2010 1.893 1.930 1.800 1.900 20,550 +0.01(+0.71%)
Dec 20, 2010 2.007 2.007 1.880 1.887 12,657 -0.11(-5.67%)
Dec 17, 2010 1.840 2.053 1.800 2.000 36,967 +0.13(+7.14%)
Dec 16, 2010 1.967 1.967 1.867 1.867 31,399 -0.09(-4.64%)
Dec 15, 2010 1.753 2.000 1.753 1.958 100,699 +0.22(+12.51%)
Dec 14, 2010 1.700 1.755 1.667 1.740 36,973 +0.07(+4.40%)
Dec 13, 2010 1.527 1.700 1.527 1.667 53,304 +0.14(+9.17%)
Dec 10, 2010 1.540 1.600 1.480 1.527 39,754 -0.05(-2.93%)
Dec 09, 2010 1.513 1.573 1.507 1.573 2,100 +0.01(+0.39%)
Dec 07, 2010 1.580 1.567 1.567 1.567 25,200 -0.00(-0.12%)
Dec 06, 2010 1.583 1.593 1.567 1.569 9,904 +0.00(+0.13%)
Dec 03, 2010 1.667 1.667 1.533 1.567 11,157 +0.03(+2.17%)
Dec 02, 2010 1.520 1.560 1.500 1.533 13,950 +0.00(+0.00%)
Dec 01, 2010 1.480 1.533 1.480 1.533 900 +0.03(+2.22%)
Nov 30, 2010 1.513 1.533 1.487 1.500 20,832 -0.01(-0.88%)
Nov 29, 2010 1.547 1.640 1.507 1.513 20,935 -0.05(-2.99%)
Nov 26, 2010 1.540 1.560 1.533 1.560 1,050 -0.01(-0.85%)
Nov 24, 2010 1.500 1.573 1.573 1.573 17,541 +0.10(+6.79%)
Nov 23, 2010 1.513 1.513 1.473 1.473 7,537 -0.06(-3.83%)
Nov 22, 2010 1.487 1.564 1.480 1.532 5,550 -0.03(-1.86%)
Nov 19, 2010 1.547 1.561 1.547 1.561 7,354 +0.07(+5.00%)
Nov 18, 2010 1.553 1.560 1.480 1.487 10,425 +0.01(+0.45%)
Nov 17, 2010 1.480 1.553 1.480 1.480 1,650 -0.03(-2.20%)
Nov 16, 2010 1.473 1.513 1.473 1.513 8,335 +0.00(+0.00%)
Nov 15, 2010 1.500 1.573 1.500 1.513 3,180 +0.04(+2.71%)
Nov 12, 2010 1.493 1.573 1.473 1.473 15,756 -0.10(-6.35%)
Nov 11, 2010 1.493 1.573 1.493 1.573 2,481 -0.00(-0.00%)
Nov 10, 2010 1.600 1.600 1.567 1.573 7,774 -0.06(-3.48%)
Nov 09, 2010 1.700 1.713 1.507 1.630 23,748 -0.09(-5.23%)
Nov 08, 2010 1.700 1.720 1.700 1.720 300 +0.01(+0.78%)
Nov 05, 2010 1.800 1.800 1.707 1.707 4,954 -0.03(-1.54%)
Nov 04, 2010 1.763 1.763 1.720 1.733 8,817 -0.09(-4.76%)
Nov 02, 2010 1.827 1.820 1.820 1.820 6,000 +0.06(+3.41%)
Nov 01, 2010 1.747 1.760 1.720 1.760 4,122 +0.02(+1.15%)
Oct 29, 2010 1.767 1.767 1.740 1.740 10,042 -0.03(-1.88%)
Oct 28, 2010 1.760 1.800 1.760 1.773 13,845 +0.01(+0.38%)
Oct 27, 2010 1.767 1.781 1.767 1.767 1,500 -0.06(-3.28%)
Oct 25, 2010 1.793 1.827 1.753 1.827 4,500 +0.02(+1.11%)
Oct 22, 2010 1.780 1.807 1.740 1.807 21,157 +0.01(+0.37%)
Oct 21, 2010 1.847 1.893 1.767 1.800 11,325 +0.00(+0.00%)
Oct 20, 2010 1.827 1.827 1.800 1.800 4,680 -0.02(-1.10%)
Oct 19, 2010 1.707 1.847 1.707 1.820 43,836 +0.06(+3.40%)
Oct 18, 2010 1.687 1.806 1.687 1.760 4,800 +0.07(+4.35%)
Oct 15, 2010 1.680 1.733 1.667 1.687 2,250 -0.01(-0.40%)
Oct 14, 2010 1.700 1.700 1.680 1.693 11,578 -0.01(-0.39%)
Oct 13, 2010 1.713 1.726 1.667 1.700 2,145 -0.03(-1.92%)
Oct 12, 2010 1.667 1.767 1.667 1.733 10,251 +0.07(+4.00%)
Oct 11, 2010 1.673 1.733 1.660 1.667 1,845 -0.03(-1.96%)
Oct 08, 2010 1.667 1.700 1.660 1.700 5,700 +0.03(+2.00%)
Oct 07, 2010 1.707 1.707 1.667 1.667 9,691 -0.03(-1.96%)
Oct 06, 2010 1.660 1.700 1.660 1.700 1,954 +0.05(+2.91%)
Oct 05, 2010 1.720 1.733 1.652 1.652 4,303 -0.07(-4.32%)
Oct 04, 2010 1.753 1.767 1.667 1.727 12,969 +0.10(+6.15%)
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.