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

Asure Software (NQ: ASUR )

7.390 -0.120 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2012 6.450 6.700 6.400 6.510 16,746 -0.04(-0.61%)
Jul 30, 2012 6.550 6.770 6.280 6.550 12,117 +0.13(+2.02%)
Jul 27, 2012 6.500 6.900 6.310 6.420 13,868 +0.02(+0.31%)
Jul 26, 2012 6.600 6.680 6.310 6.400 8,931 +0.05(+0.79%)
Jul 25, 2012 6.590 6.750 6.310 6.350 19,852 -0.38(-5.65%)
Jul 24, 2012 6.750 6.750 6.360 6.730 5,452 +0.38(+5.98%)
Jul 23, 2012 6.310 6.619 6.240 6.350 38,481 -0.56(-8.10%)
Jul 20, 2012 7.520 7.520 6.690 6.910 7,135 -0.54(-7.25%)
Jul 19, 2012 6.940 7.490 6.870 7.450 42,134 +0.48(+6.89%)
Jul 18, 2012 6.960 7.190 6.150 6.970 78,621 -0.06(-0.85%)
Jul 17, 2012 7.440 7.450 6.700 7.030 25,895 -0.32(-4.36%)
Jul 16, 2012 7.750 7.750 7.110 7.350 24,816 -0.23(-3.03%)
Jul 13, 2012 7.640 8.000 7.400 7.580 75,788 +0.13(+1.74%)
Jul 12, 2012 6.400 7.450 6.150 7.450 112,253 +1.27(+20.55%)
Jul 11, 2012 6.250 6.300 6.060 6.180 19,023 -0.20(-3.13%)
Jul 10, 2012 6.350 6.550 6.100 6.380 38,020 -0.25(-3.77%)
Jul 09, 2012 6.150 6.980 5.780 6.630 186,956 +0.14(+2.16%)
Jul 06, 2012 4.920 6.490 4.920 6.490 244,533 +1.62(+33.26%)
Jul 05, 2012 4.510 6.350 4.510 4.870 315,291 +0.67(+15.95%)
Jul 03, 2012 4.490 4.490 4.200 4.200 4,607 -0.32(-7.08%)
Jul 02, 2012 4.110 4.520 4.110 4.520 731 +0.37(+8.91%)
Jun 29, 2012 4.390 4.520 4.020 4.150 9,445 -0.08(-1.89%)
Jun 28, 2012 4.390 4.390 4.230 4.230 800 +0.11(+2.72%)
Jun 27, 2012 4.200 4.200 4.118 4.118 1,750 -0.08(-1.95%)
Jun 26, 2012 4.110 4.200 4.010 4.200 3,250 +0.10(+2.44%)
Jun 25, 2012 4.050 4.100 4.050 4.100 1,594 -0.26(-5.96%)
Jun 22, 2012 4.360 4.360 4.360 4.360 300 +0.06(+1.40%)
Jun 21, 2012 4.300 4.300 4.300 4.300 400 +0.00(+0.00%)
Jun 20, 2012 4.300 4.300 4.220 4.300 8,627 +0.07(+1.65%)
Jun 19, 2012 4.300 4.340 4.230 4.230 2,617 -0.12(-2.76%)
Jun 18, 2012 4.310 4.500 4.100 4.350 14,094 +0.09(+2.11%)
Jun 15, 2012 4.170 4.370 4.150 4.260 11,867 +0.09(+2.16%)
Jun 14, 2012 4.470 4.470 4.170 4.170 2,080 -0.07(-1.65%)
Jun 13, 2012 4.400 4.420 4.220 4.240 1,785 -0.09(-2.08%)
Jun 12, 2012 4.500 4.500 4.330 4.330 668 +0.08(+1.88%)
Jun 11, 2012 4.380 4.420 4.250 4.250 2,847 +0.00(+0.00%)
Jun 08, 2012 4.380 4.380 4.250 4.250 4,340 -0.19(-4.28%)
Jun 07, 2012 4.250 4.520 4.250 4.440 6,456 +0.18(+4.23%)
Jun 06, 2012 4.260 4.400 4.260 4.260 7,702 +0.01(+0.24%)
Jun 05, 2012 4.180 4.510 4.180 4.250 12,657 -0.02(-0.47%)
Jun 04, 2012 4.510 4.519 4.270 4.270 6,121 -0.28(-6.15%)
Jun 01, 2012 4.450 4.550 4.270 4.550 1,408 +0.11(+2.48%)
May 31, 2012 4.580 4.580 4.440 4.440 10,559 -0.18(-3.90%)
May 30, 2012 4.780 4.780 4.500 4.620 2,300 -0.08(-1.70%)
May 29, 2012 5.020 5.020 4.695 4.700 6,639 -0.28(-5.62%)
May 25, 2012 4.890 5.000 4.890 4.980 3,627 +0.02(+0.40%)
May 24, 2012 4.970 5.016 4.890 4.960 8,515 +0.00(+0.02%)
May 23, 2012 4.870 4.959 4.650 4.959 2,289 +0.07(+1.41%)
May 22, 2012 4.550 4.980 4.540 4.890 9,633 +0.33(+7.23%)
May 21, 2012 4.560 4.560 4.560 4.560 522 +0.01(+0.22%)
May 18, 2012 4.410 4.840 4.300 4.550 33,167 +0.05(+1.11%)
May 17, 2012 4.980 4.980 4.380 4.500 45,879 -0.48(-9.64%)
May 16, 2012 5.090 5.090 4.900 4.980 2,970 -0.11(-2.16%)
May 15, 2012 5.020 5.170 4.820 5.090 13,046 -0.09(-1.74%)
May 14, 2012 5.010 5.180 5.000 5.180 3,322 +0.12(+2.43%)
May 11, 2012 4.860 5.100 4.830 5.057 8,410 +0.16(+3.21%)
May 10, 2012 4.810 4.915 4.810 4.900 2,281 +0.10(+2.08%)
May 09, 2012 4.895 4.895 4.640 4.800 9,668 -0.19(-3.81%)
May 08, 2012 4.870 4.990 4.741 4.990 18,615 +0.01(+0.20%)
May 07, 2012 4.990 4.990 4.870 4.980 7,656 +0.12(+2.47%)
May 04, 2012 4.800 5.110 4.800 4.860 5,733 +0.06(+1.25%)
May 03, 2012 4.680 4.936 4.680 4.800 8,644 +0.11(+2.35%)
May 02, 2012 4.710 4.718 4.411 4.690 19,326 -0.02(-0.42%)
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.