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

Asure Software (NQ: ASUR )

7.290 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2014 5.250 5.260 5.150 5.230 19,943 -0.02(-0.38%)
Jul 30, 2014 5.310 5.330 5.090 5.250 3,741 -0.08(-1.50%)
Jul 29, 2014 5.030 5.340 5.030 5.330 94,894 +0.30(+5.96%)
Jul 28, 2014 5.200 5.250 5.020 5.030 36,738 -0.05(-0.96%)
Jul 25, 2014 5.300 5.340 5.079 5.079 5,970 -0.18(-3.45%)
Jul 24, 2014 5.360 5.360 5.260 5.260 24,738 -0.06(-1.13%)
Jul 23, 2014 5.460 5.490 5.310 5.320 19,754 -0.18(-3.27%)
Jul 22, 2014 5.550 5.570 5.500 5.500 16,630 -0.03(-0.54%)
Jul 21, 2014 5.510 5.790 5.490 5.530 18,125 +0.04(+0.73%)
Jul 18, 2014 5.520 5.627 5.360 5.490 9,302 -0.10(-1.79%)
Jul 17, 2014 5.520 5.690 5.510 5.590 2,870 -0.02(-0.36%)
Jul 16, 2014 5.520 5.750 5.500 5.610 7,730 +0.06(+1.08%)
Jul 15, 2014 5.570 5.649 5.520 5.550 4,687 -0.08(-1.42%)
Jul 14, 2014 5.700 5.700 5.540 5.630 3,302 -0.01(-0.18%)
Jul 11, 2014 5.690 5.690 5.500 5.640 3,766 +0.01(+0.18%)
Jul 10, 2014 5.690 5.730 5.540 5.630 3,142 -0.09(-1.57%)
Jul 09, 2014 5.800 5.800 5.700 5.720 5,797 -0.18(-3.05%)
Jul 08, 2014 5.840 5.910 5.580 5.900 6,009 +0.00(+0.00%)
Jul 07, 2014 6.005 6.005 5.720 5.900 8,070 -0.14(-2.32%)
Jul 03, 2014 5.980 6.040 6.040 6.040 2,200 +0.12(+2.08%)
Jul 02, 2014 6.030 6.239 5.768 5.917 18,318 +0.09(+1.49%)
Jul 01, 2014 5.760 5.960 5.760 5.830 11,130 -0.21(-3.48%)
Jun 30, 2014 6.030 6.230 6.020 6.040 8,577 +0.02(+0.36%)
Jun 27, 2014 6.020 6.140 5.720 6.018 13,068 -0.03(-0.52%)
Jun 26, 2014 6.100 6.100 5.970 6.050 2,964 -0.03(-0.49%)
Jun 25, 2014 6.020 6.110 6.020 6.080 743 +0.05(+0.83%)
Jun 24, 2014 6.120 6.120 6.000 6.030 2,759 +0.12(+1.96%)
Jun 23, 2014 6.170 6.190 5.914 5.914 3,176 -0.13(-2.09%)
Jun 20, 2014 6.020 6.050 6.005 6.040 7,370 -0.06(-0.98%)
Jun 19, 2014 6.140 6.150 6.000 6.100 4,000 -0.03(-0.49%)
Jun 18, 2014 5.910 6.240 5.910 6.130 4,943 +0.11(+1.79%)
Jun 17, 2014 6.040 6.100 5.970 6.022 4,969 -0.10(-1.60%)
Jun 16, 2014 6.050 6.140 5.900 6.120 14,654 +0.16(+2.68%)
Jun 13, 2014 6.060 6.070 5.960 5.960 3,114 -0.07(-1.16%)
Jun 12, 2014 5.900 6.080 5.900 6.030 4,377 +0.11(+1.86%)
Jun 11, 2014 5.900 5.920 5.900 5.920 395 -0.11(-1.82%)
Jun 10, 2014 6.010 6.100 6.010 6.030 4,010 -0.03(-0.50%)
Jun 06, 2014 6.092 6.092 6.050 6.060 2,476 -0.02(-0.33%)
Jun 05, 2014 6.100 6.100 6.060 6.080 763 -0.11(-1.78%)
Jun 03, 2014 6.190 6.190 6.190 6.190 16 +0.02(+0.34%)
Jun 02, 2014 6.220 6.220 6.051 6.169 2,315 -0.04(-0.66%)
May 30, 2014 6.060 6.250 6.050 6.210 6,462 +0.15(+2.48%)
May 29, 2014 6.200 6.389 6.060 6.060 3,535 -0.14(-2.26%)
May 28, 2014 6.080 6.240 6.050 6.200 2,900 +0.10(+1.64%)
May 27, 2014 6.170 6.170 5.970 6.100 1,062 -0.05(-0.81%)
May 23, 2014 5.950 6.150 6.150 6.150 2,500 -0.05(-0.81%)
May 22, 2014 6.140 6.200 5.930 6.200 4,933 +0.18(+2.99%)
May 21, 2014 5.930 6.020 5.930 6.020 7,239 +0.05(+0.84%)
May 20, 2014 5.990 6.005 5.970 5.970 11,299 -0.04(-0.67%)
May 19, 2014 6.080 6.130 6.010 6.010 3,187 -0.01(-0.17%)
May 16, 2014 6.160 6.170 6.010 6.020 3,383 -0.17(-2.69%)
May 15, 2014 6.000 6.186 6.000 6.186 24,250 +0.19(+3.10%)
May 14, 2014 5.800 6.020 5.800 6.000 32,727 +0.13(+2.21%)
May 13, 2014 5.870 5.880 5.850 5.870 1,072 +0.03(+0.51%)
May 12, 2014 6.070 6.070 5.763 5.840 35,922 -0.08(-1.35%)
May 09, 2014 5.860 5.920 5.860 5.920 790 -0.02(-0.34%)
May 08, 2014 6.140 6.310 5.890 5.940 3,657 -0.28(-4.58%)
May 07, 2014 6.160 6.240 5.981 6.225 17,947 +0.02(+0.40%)
May 06, 2014 6.162 6.200 6.150 6.200 5,550 -0.05(-0.80%)
May 05, 2014 6.240 6.250 6.150 6.250 1,938 +0.03(+0.48%)
May 02, 2014 6.100 6.250 6.100 6.220 4,954 +0.10(+1.63%)
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.