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, 2020 6.700 6.830 6.640 6.730 88,797 +0.04(+0.60%)
Aug 28, 2020 6.460 6.700 6.460 6.690 68,000 +0.17(+2.61%)
Aug 27, 2020 6.690 6.690 6.440 6.520 77,224 -0.11(-1.66%)
Aug 26, 2020 6.530 6.730 6.450 6.630 82,812 +0.08(+1.22%)
Aug 25, 2020 6.490 6.570 6.360 6.550 128,791 +0.06(+0.92%)
Aug 24, 2020 6.730 6.730 6.330 6.490 160,898 -0.14(-2.11%)
Aug 21, 2020 6.720 6.720 6.570 6.630 116,000 +0.01(+0.15%)
Aug 20, 2020 6.480 6.650 6.410 6.620 94,425 +0.09(+1.38%)
Aug 19, 2020 6.480 6.620 6.480 6.530 124,493 +0.05(+0.77%)
Aug 18, 2020 6.810 6.860 6.460 6.480 303,499 -0.38(-5.54%)
Aug 17, 2020 6.910 6.974 6.760 6.860 70,981 -0.10(-1.44%)
Aug 14, 2020 6.870 7.070 6.773 6.960 182,500 +0.06(+0.87%)
Aug 13, 2020 6.750 6.920 6.580 6.900 216,493 +0.29(+4.39%)
Aug 12, 2020 6.760 6.890 6.600 6.610 156,163 -0.16(-2.36%)
Aug 11, 2020 7.770 7.830 6.760 6.770 317,153 -0.83(-10.92%)
Aug 10, 2020 7.470 7.720 7.360 7.600 237,299 +0.29(+3.97%)
Aug 07, 2020 7.400 7.500 7.220 7.310 154,100 -0.02(-0.27%)
Aug 06, 2020 7.200 7.470 7.070 7.330 180,681 +0.16(+2.23%)
Aug 05, 2020 6.940 7.210 6.870 7.170 144,733 +0.28(+3.99%)
Aug 04, 2020 6.760 6.940 6.720 6.895 97,972 +0.19(+2.91%)
Aug 03, 2020 6.460 6.790 6.400 6.700 141,411 +0.25(+3.88%)
Jul 31, 2020 6.510 6.510 6.310 6.450 93,800 -0.06(-0.92%)
Jul 30, 2020 6.310 6.540 6.150 6.510 133,606 +0.20(+3.17%)
Jul 29, 2020 6.220 6.320 6.170 6.310 57,201 +0.12(+1.94%)
Jul 28, 2020 6.100 6.370 6.100 6.190 90,632 +0.08(+1.31%)
Jul 27, 2020 6.020 6.150 5.880 6.110 127,101 +0.08(+1.33%)
Jul 24, 2020 6.140 6.140 5.926 6.030 106,600 -0.11(-1.79%)
Jul 23, 2020 6.000 6.170 5.920 6.140 133,381 +0.24(+4.07%)
Jul 22, 2020 6.200 6.310 5.790 5.900 503,128 -0.30(-4.84%)
Jul 21, 2020 6.450 6.615 6.170 6.200 248,946 -0.21(-3.28%)
Jul 20, 2020 6.630 6.710 6.410 6.410 98,533 -0.21(-3.17%)
Jul 17, 2020 6.530 6.650 6.350 6.620 97,400 +0.07(+1.07%)
Jul 16, 2020 6.590 6.610 6.380 6.550 58,285 -0.07(-1.06%)
Jul 15, 2020 6.590 6.700 6.480 6.620 106,461 +0.09(+1.38%)
Jul 14, 2020 6.200 6.570 5.970 6.530 235,165 +0.30(+4.82%)
Jul 13, 2020 6.560 6.560 6.200 6.230 120,512 -0.25(-3.86%)
Jul 10, 2020 6.570 6.570 6.400 6.480 58,100 -0.12(-1.82%)
Jul 09, 2020 6.630 6.760 6.490 6.600 70,341 -0.03(-0.45%)
Jul 08, 2020 6.280 6.640 6.280 6.630 150,724 +0.14(+2.16%)
Jul 07, 2020 6.740 7.380 6.430 6.490 138,230 -0.25(-3.71%)
Jul 06, 2020 6.740 7.090 6.690 6.740 283,941 +0.06(+0.90%)
Jul 02, 2020 6.390 6.790 6.325 6.680 186,700 +0.31(+4.87%)
Jul 01, 2020 6.460 6.480 6.220 6.370 83,525 -0.06(-0.93%)
Jun 30, 2020 6.200 6.450 6.020 6.430 140,656 +0.21(+3.38%)
Jun 29, 2020 6.380 6.560 6.170 6.220 179,618 -0.13(-2.05%)
Jun 26, 2020 6.610 6.702 6.240 6.350 1,756,200 -0.41(-6.07%)
Jun 25, 2020 6.760 6.960 6.610 6.760 246,749 -0.04(-0.59%)
Jun 24, 2020 6.750 6.855 6.700 6.800 234,224 +0.12(+1.80%)
Jun 23, 2020 6.730 6.830 6.640 6.680 137,268 -0.05(-0.74%)
Jun 22, 2020 6.650 6.790 6.570 6.730 203,145 +0.06(+0.90%)
Jun 19, 2020 6.700 6.820 6.650 6.670 145,200 +0.02(+0.30%)
Jun 18, 2020 6.570 6.670 6.560 6.650 134,403 +0.07(+1.06%)
Jun 17, 2020 6.590 6.660 6.480 6.580 124,354 -0.02(-0.30%)
Jun 16, 2020 6.750 6.750 6.430 6.600 123,169 -0.01(-0.15%)
Jun 15, 2020 6.200 6.720 6.070 6.610 159,776 +0.33(+5.25%)
Jun 12, 2020 6.480 6.480 6.240 6.280 151,300 +0.02(+0.32%)
Jun 11, 2020 6.250 6.430 6.160 6.260 229,386 -0.26(-3.99%)
Jun 10, 2020 6.700 6.860 6.347 6.520 200,154 -0.15(-2.25%)
Jun 09, 2020 6.400 6.750 6.250 6.670 253,345 +0.31(+4.87%)
Jun 08, 2020 6.900 7.010 6.210 6.360 1,359,121 -0.51(-7.42%)
Jun 05, 2020 6.650 7.000 6.500 6.870 176,400 +0.50(+7.85%)
Jun 04, 2020 6.700 6.750 6.260 6.370 99,798 -0.38(-5.63%)
Jun 03, 2020 6.700 6.880 6.340 6.750 152,127 +0.12(+1.81%)
Jun 02, 2020 6.270 6.700 6.160 6.630 93,289 +0.41(+6.59%)
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.