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, 2014 5.100 5.100 5.050 5.050 11,183 +0.18(+3.72%)
Sep 29, 2014 5.050 5.110 4.780 4.869 9,121 -0.21(-4.15%)
Sep 26, 2014 5.160 5.230 5.070 5.080 3,964 -0.10(-1.93%)
Sep 25, 2014 5.450 5.450 5.150 5.180 700 +0.02(+0.39%)
Sep 24, 2014 5.150 5.240 5.150 5.160 1,119 +0.00(+0.05%)
Sep 23, 2014 5.158 5.158 5.158 5.158 188 -0.03(-0.62%)
Sep 22, 2014 5.150 5.190 5.150 5.190 381 +0.01(+0.19%)
Sep 19, 2014 5.198 5.198 5.150 5.180 2,001 +0.03(+0.58%)
Sep 18, 2014 5.330 5.330 5.150 5.150 7,405 -0.06(-1.15%)
Sep 17, 2014 5.160 5.210 5.160 5.210 757 +0.00(+0.00%)
Sep 16, 2014 5.250 5.260 5.150 5.210 4,466 -0.04(-0.76%)
Sep 15, 2014 5.250 5.348 5.250 5.250 1,549 -0.00(-0.10%)
Sep 12, 2014 5.490 5.300 5.250 5.255 1,580 -0.04(-0.85%)
Sep 11, 2014 5.390 5.410 5.250 5.300 12,001 -0.15(-2.75%)
Sep 10, 2014 5.370 5.540 5.370 5.450 6,553 -0.03(-0.55%)
Sep 09, 2014 5.350 5.571 5.350 5.480 4,448 +0.16(+3.01%)
Sep 08, 2014 5.160 5.320 5.160 5.320 885 +0.00(+0.09%)
Sep 05, 2014 5.739 5.739 5.170 5.315 4,416 +0.13(+2.41%)
Sep 04, 2014 5.410 5.410 5.190 5.190 572 -0.17(-3.17%)
Sep 03, 2014 5.290 5.360 5.290 5.360 1,590 +0.06(+1.13%)
Sep 02, 2014 5.140 5.330 5.070 5.300 12,464 +0.14(+2.71%)
Aug 29, 2014 5.210 5.160 5.160 5.160 8,600 -0.05(-0.96%)
Aug 28, 2014 5.090 5.250 5.080 5.210 2,281 +0.01(+0.19%)
Aug 27, 2014 5.150 5.200 5.150 5.200 685 +0.05(+0.97%)
Aug 26, 2014 5.080 5.080 5.070 5.150 2,744 +0.01(+0.19%)
Aug 25, 2014 5.410 5.420 5.080 5.140 17,943 -0.40(-7.22%)
Aug 22, 2014 5.700 5.710 5.430 5.540 4,039 -0.25(-4.32%)
Aug 21, 2014 5.790 5.790 5.790 5.790 191 +0.28(+5.08%)
Aug 19, 2014 5.320 5.510 5.510 5.510 164 -0.11(-1.99%)
Aug 18, 2014 5.777 5.800 5.600 5.622 3,857 -0.01(-0.14%)
Aug 15, 2014 5.170 5.800 5.050 5.630 19,811 +0.53(+10.39%)
Aug 14, 2014 5.010 5.118 5.010 5.100 2,727 +0.10(+2.00%)
Aug 13, 2014 4.860 5.033 4.860 5.000 27,200 +0.01(+0.20%)
Aug 12, 2014 5.030 5.330 4.820 4.990 12,989 -0.21(-4.02%)
Aug 11, 2014 5.210 5.250 5.040 5.199 5,382 +0.21(+4.19%)
Aug 08, 2014 4.980 4.990 4.980 4.990 715 +0.01(+0.20%)
Aug 07, 2014 5.110 5.110 4.970 4.980 5,941 -0.10(-1.97%)
Aug 06, 2014 4.920 5.340 4.920 5.080 5,903 -0.09(-1.74%)
Aug 05, 2014 5.070 5.250 5.070 5.170 5,167 -0.14(-2.64%)
Aug 04, 2014 4.740 5.340 4.740 5.310 7,965 +0.20(+3.91%)
Aug 01, 2014 5.100 5.150 4.860 5.110 15,649 -0.12(-2.29%)
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%)
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.