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, 2012 7.870 7.939 7.790 7.790 10,510 -0.12(-1.45%)
Aug 30, 2012 7.940 7.940 7.820 7.905 11,800 +0.04(+0.57%)
Aug 29, 2012 7.730 8.000 7.680 7.860 33,786 +0.15(+1.93%)
Aug 27, 2012 7.750 7.869 7.711 7.711 7,466 -0.04(-0.50%)
Aug 24, 2012 7.630 7.930 7.630 7.750 6,536 +0.12(+1.57%)
Aug 23, 2012 7.760 7.930 7.500 7.630 3,872 +0.00(+0.00%)
Aug 22, 2012 7.560 7.730 7.490 7.630 8,390 +0.08(+1.05%)
Aug 21, 2012 7.500 7.650 7.500 7.551 10,107 -0.10(-1.30%)
Aug 20, 2012 7.850 7.940 7.500 7.650 3,272 -0.15(-1.92%)
Aug 17, 2012 7.600 7.950 7.600 7.800 16,267 +0.19(+2.50%)
Aug 16, 2012 7.700 7.950 7.600 7.610 14,299 +0.03(+0.40%)
Aug 15, 2012 7.840 7.840 7.490 7.580 27,441 +0.08(+1.07%)
Aug 14, 2012 6.350 7.880 6.350 7.500 89,040 +0.38(+5.34%)
Aug 13, 2012 6.830 7.660 6.830 7.120 46,462 +0.32(+4.71%)
Aug 10, 2012 6.820 7.050 6.750 6.800 4,185 -0.22(-3.13%)
Aug 09, 2012 6.620 7.020 6.600 7.020 8,086 +0.12(+1.74%)
Aug 08, 2012 6.780 7.040 6.760 6.900 4,665 +0.02(+0.29%)
Aug 07, 2012 7.170 7.170 6.660 6.880 6,644 -0.19(-2.62%)
Aug 06, 2012 6.830 7.370 6.791 7.065 15,776 +0.20(+2.94%)
Aug 03, 2012 6.670 6.900 6.670 6.863 11,039 +0.12(+1.82%)
Aug 02, 2012 6.620 6.900 6.600 6.740 11,006 +0.18(+2.74%)
Aug 01, 2012 6.530 6.878 6.500 6.560 6,992 +0.05(+0.77%)
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%)
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.