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 (%)
Aug 31, 2015 5.710 5.800 5.500 5.560 13,088 -0.34(-5.76%)
Aug 28, 2015 5.370 5.970 5.370 5.900 1,718 +0.47(+8.65%)
Aug 27, 2015 5.516 6.190 5.430 5.430 17,465 -0.07(-1.27%)
Aug 26, 2015 5.610 5.610 5.200 5.500 45,333 -0.05(-0.90%)
Aug 25, 2015 5.570 5.860 5.420 5.550 16,572 +0.03(+0.54%)
Aug 24, 2015 5.250 5.565 5.100 5.520 7,636 -0.14(-2.47%)
Aug 21, 2015 5.530 5.660 5.250 5.660 17,273 +0.03(+0.53%)
Aug 20, 2015 5.958 6.080 5.630 5.630 25,008 -0.32(-5.38%)
Aug 19, 2015 6.030 6.160 5.910 5.950 15,840 +0.00(+0.00%)
Aug 18, 2015 5.900 5.950 5.900 5.950 1,539 +0.13(+2.23%)
Aug 17, 2015 5.990 6.000 5.820 5.820 12,725 -0.17(-2.84%)
Aug 14, 2015 6.150 6.190 5.980 5.990 5,375 -0.18(-2.92%)
Aug 13, 2015 6.190 6.190 5.930 6.170 1,332 -0.05(-0.80%)
Aug 12, 2015 5.990 6.253 5.990 6.220 30,156 +0.21(+3.50%)
Aug 11, 2015 5.850 6.010 5.850 6.010 2,940 +0.16(+2.73%)
Aug 10, 2015 5.910 5.910 5.850 5.850 440 -0.03(-0.51%)
Aug 07, 2015 5.850 5.923 5.850 5.880 2,690 +0.00(+0.00%)
Aug 06, 2015 6.000 6.000 5.870 5.880 10,346 -0.12(-2.00%)
Aug 05, 2015 6.010 6.010 6.000 6.000 6,925 +0.08(+1.35%)
Aug 04, 2015 6.000 6.000 5.920 5.920 2,604 +0.03(+0.51%)
Aug 03, 2015 6.060 6.060 5.890 5.890 2,952 +0.01(+0.17%)
Jul 30, 2015 5.880 5.880 5.880 5.880 175 -0.02(-0.34%)
Jul 29, 2015 5.900 5.900 5.900 5.900 5,601 +0.00(+0.00%)
Jul 28, 2015 5.920 5.920 5.900 5.900 8,095 +0.00(+0.00%)
Jul 27, 2015 5.930 5.930 5.880 5.900 2,194 -0.02(-0.34%)
Jul 24, 2015 6.027 6.030 5.890 5.920 17,397 -0.12(-2.00%)
Jul 23, 2015 6.010 6.098 6.010 6.041 364 -0.03(-0.48%)
Jul 22, 2015 6.070 6.070 6.070 6.070 100 -0.07(-1.14%)
Jul 20, 2015 6.010 6.140 6.140 6.140 40 -0.05(-0.81%)
Jul 17, 2015 6.190 6.190 6.190 6.190 216 +0.00(+0.00%)
Jul 16, 2015 6.130 6.190 6.123 6.190 3,477 +0.00(+0.02%)
Jul 15, 2015 6.200 6.220 6.105 6.189 678 +0.01(+0.14%)
Jul 14, 2015 6.150 6.180 6.150 6.180 1,120 -0.01(-0.16%)
Jul 13, 2015 6.110 6.190 6.060 6.190 6,378 +0.12(+1.98%)
Jul 10, 2015 6.240 6.240 6.040 6.070 745 +0.02(+0.33%)
Jul 09, 2015 5.960 6.190 5.900 6.050 2,817 +0.10(+1.62%)
Jul 08, 2015 6.130 6.190 5.953 5.953 967 -0.15(-2.53%)
Jul 07, 2015 5.920 6.168 5.880 6.108 13,645 -0.04(-0.68%)
Jul 02, 2015 5.900 6.150 6.150 6.150 232 +0.23(+3.89%)
Jul 01, 2015 6.060 6.060 5.910 5.920 12,159 -0.15(-2.39%)
Jun 30, 2015 6.100 6.122 6.058 6.065 3,653 -0.03(-0.57%)
Jun 29, 2015 6.130 6.140 6.080 6.100 3,598 -0.05(-0.81%)
Jun 26, 2015 6.120 6.150 6.110 6.150 1,777 +0.04(+0.65%)
Jun 25, 2015 6.080 6.110 6.080 6.110 1,961 +0.00(+0.00%)
Jun 24, 2015 6.110 6.230 6.060 6.110 3,488 -0.02(-0.33%)
Jun 23, 2015 6.171 6.250 6.130 6.130 8,308 -0.05(-0.81%)
Jun 22, 2015 6.180 6.180 6.180 6.180 101 +0.00(+0.00%)
Jun 19, 2015 6.063 6.180 6.063 6.180 1,013 +0.08(+1.31%)
Jun 18, 2015 6.060 6.100 6.060 6.100 2,633 +0.03(+0.49%)
Jun 17, 2015 6.078 6.140 6.060 6.070 682 +0.00(+0.00%)
Jun 16, 2015 6.150 6.150 6.070 6.070 430 -0.05(-0.82%)
Jun 15, 2015 6.081 6.170 6.110 6.120 631 +0.01(+0.16%)
Jun 12, 2015 6.281 6.320 6.110 6.110 2,408 -0.14(-2.24%)
Jun 11, 2015 6.250 6.250 6.250 6.250 202 -0.08(-1.26%)
Jun 10, 2015 6.250 6.330 6.250 6.330 406 +0.12(+1.93%)
Jun 09, 2015 6.200 6.210 6.200 6.210 2,027 -0.10(-1.58%)
Jun 08, 2015 6.340 6.340 6.310 6.310 1,249 +0.00(+0.00%)
Jun 05, 2015 6.240 6.310 6.192 6.310 19,319 +0.07(+1.12%)
Jun 04, 2015 6.340 6.340 6.124 6.240 1,746 -0.10(-1.58%)
Jun 03, 2015 6.190 6.390 6.150 6.340 34,976 +0.15(+2.42%)
Jun 02, 2015 6.185 6.190 6.150 6.190 4,109 +0.03(+0.49%)
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.