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

Asure Software (NQ: ASUR )

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2021 9.300 9.520 9.300 9.420 67,614 +0.13(+1.40%)
Jul 29, 2021 9.030 9.360 9.010 9.290 36,131 +0.25(+2.77%)
Jul 28, 2021 9.110 9.245 8.950 9.040 76,883 -0.05(-0.55%)
Jul 27, 2021 8.760 9.500 8.730 9.090 174,219 +0.35(+4.00%)
Jul 26, 2021 8.970 9.100 8.730 8.740 23,127 -0.22(-2.46%)
Jul 23, 2021 8.680 9.130 8.520 8.960 56,343 +0.31(+3.58%)
Jul 22, 2021 8.690 8.880 8.600 8.650 26,237 -0.06(-0.69%)
Jul 21, 2021 8.700 8.880 8.610 8.710 25,774 +0.04(+0.46%)
Jul 20, 2021 8.350 8.860 8.330 8.670 42,901 +0.35(+4.21%)
Jul 19, 2021 8.190 8.360 7.960 8.320 235,768 +0.12(+1.46%)
Jul 16, 2021 8.200 8.370 8.200 8.200 74,863 -0.08(-0.97%)
Jul 15, 2021 8.250 8.310 8.100 8.280 86,909 +0.06(+0.73%)
Jul 14, 2021 8.280 8.330 8.100 8.220 75,482 +0.02(+0.24%)
Jul 13, 2021 8.330 8.430 8.200 8.200 48,242 -0.13(-1.56%)
Jul 12, 2021 8.480 8.690 8.330 8.330 25,907 -0.14(-1.65%)
Jul 09, 2021 8.600 8.690 8.350 8.470 37,805 -0.01(-0.12%)
Jul 08, 2021 8.180 8.490 8.090 8.480 85,599 +0.20(+2.42%)
Jul 07, 2021 8.350 8.397 8.200 8.280 165,614 -0.02(-0.24%)
Jul 06, 2021 8.790 8.800 8.280 8.300 54,819 -0.43(-4.93%)
Jul 02, 2021 8.830 8.860 8.600 8.730 43,370 -0.05(-0.57%)
Jul 01, 2021 8.840 8.870 8.750 8.780 63,154 -0.09(-1.01%)
Jun 30, 2021 8.910 8.975 8.750 8.870 64,170 -0.05(-0.56%)
Jun 29, 2021 9.090 9.190 8.835 8.920 80,240 -0.21(-2.30%)
Jun 28, 2021 8.890 9.250 8.770 9.130 88,857 +0.27(+3.05%)
Jun 25, 2021 8.590 8.920 8.430 8.860 2,016,053 +0.22(+2.55%)
Jun 24, 2021 8.260 8.700 8.200 8.640 135,556 +0.42(+5.11%)
Jun 23, 2021 8.440 8.580 8.200 8.220 123,462 -0.22(-2.61%)
Jun 22, 2021 8.130 8.525 8.100 8.440 283,084 +0.26(+3.18%)
Jun 21, 2021 8.150 8.300 7.970 8.180 266,299 +0.02(+0.25%)
Jun 18, 2021 8.090 8.255 8.010 8.160 136,421 -0.02(-0.24%)
Jun 17, 2021 8.160 8.360 8.090 8.180 132,687 +0.02(+0.25%)
Jun 16, 2021 8.110 8.290 8.050 8.160 149,572 +0.15(+1.87%)
Jun 15, 2021 8.200 8.200 7.960 8.010 106,072 -0.19(-2.32%)
Jun 14, 2021 8.230 8.455 8.200 8.200 75,555 -0.06(-0.73%)
Jun 11, 2021 8.360 8.360 8.130 8.260 80,199 -0.03(-0.36%)
Jun 10, 2021 8.720 8.800 8.270 8.290 56,849 -0.40(-4.60%)
Jun 09, 2021 8.730 9.030 8.660 8.690 144,021 +0.46(+5.59%)
Jun 08, 2021 8.360 8.540 8.210 8.230 83,356 -0.12(-1.44%)
Jun 07, 2021 8.230 8.410 8.230 8.350 79,213 +0.09(+1.09%)
Jun 04, 2021 8.220 8.310 8.020 8.260 166,756 +0.06(+0.73%)
Jun 03, 2021 8.690 8.690 8.200 8.200 68,217 -0.53(-6.07%)
Jun 02, 2021 8.320 8.960 8.245 8.730 140,515 +0.48(+5.82%)
Jun 01, 2021 8.440 8.500 8.230 8.250 36,745 -0.20(-2.37%)
May 28, 2021 8.340 8.510 8.200 8.450 71,811 +0.11(+1.32%)
May 27, 2021 8.370 8.500 8.310 8.340 38,182 -0.02(-0.24%)
May 26, 2021 8.400 8.620 8.320 8.360 66,912 -0.14(-1.65%)
May 25, 2021 8.890 8.920 8.460 8.500 75,496 -0.34(-3.85%)
May 24, 2021 8.740 8.900 8.650 8.840 32,925 +0.13(+1.49%)
May 21, 2021 8.700 8.860 8.600 8.710 74,579 +0.04(+0.46%)
May 20, 2021 8.280 8.720 8.280 8.670 135,249 +0.39(+4.71%)
May 19, 2021 8.040 8.330 7.840 8.280 143,771 +0.27(+3.37%)
May 18, 2021 8.020 8.225 7.990 8.010 64,065 -0.01(-0.12%)
May 17, 2021 7.990 8.210 7.910 8.020 62,490 -0.05(-0.62%)
May 14, 2021 8.060 8.390 7.950 8.070 203,389 -0.01(-0.12%)
May 13, 2021 7.910 8.150 7.850 8.080 114,970 +0.22(+2.80%)
May 12, 2021 8.070 8.090 7.840 7.860 104,993 -0.28(-3.44%)
May 11, 2021 7.860 8.240 7.800 8.140 211,060 +0.34(+4.36%)
May 10, 2021 8.270 8.300 7.730 7.800 131,928 -0.47(-5.68%)
May 07, 2021 8.100 8.270 8.080 8.270 65,669 +0.17(+2.10%)
May 06, 2021 8.100 8.200 7.950 8.100 84,420 +0.00(+0.00%)
May 05, 2021 7.960 8.170 7.910 8.100 117,858 +0.16(+2.02%)
May 04, 2021 7.980 8.020 7.890 7.940 81,536 -0.07(-0.87%)
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.