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

Asure Software (NQ: ASUR )

7.040 -0.920 (-11.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 5.950 5.960 5.660 5.960 118,912 +0.01(+0.17%)
Mar 30, 2020 6.020 6.100 5.720 5.950 155,693 +0.00(+0.00%)
Mar 27, 2020 5.820 6.070 5.627 5.950 171,700 -0.05(-0.83%)
Mar 26, 2020 5.960 6.050 5.650 6.000 174,431 +0.07(+1.18%)
Mar 25, 2020 6.280 6.280 5.860 5.930 242,274 -0.30(-4.82%)
Mar 24, 2020 6.230 6.350 5.940 6.230 148,558 +0.10(+1.63%)
Mar 23, 2020 6.040 6.340 5.580 6.130 201,170 +0.19(+3.20%)
Mar 20, 2020 6.020 6.259 5.760 5.940 193,000 +0.04(+0.68%)
Mar 19, 2020 5.400 6.000 5.290 5.900 101,072 +0.70(+13.46%)
Mar 18, 2020 5.680 5.680 4.960 5.200 92,869 -0.76(-12.75%)
Mar 17, 2020 5.360 6.375 5.240 5.960 106,415 +0.70(+13.31%)
Mar 16, 2020 4.300 6.090 4.300 5.260 193,445 -1.36(-20.54%)
Mar 13, 2020 5.370 6.720 5.370 6.620 188,100 +1.24(+23.05%)
Mar 12, 2020 5.530 5.730 5.110 5.380 160,964 -0.65(-10.78%)
Mar 11, 2020 6.070 6.200 5.800 6.030 150,000 -0.13(-2.11%)
Mar 10, 2020 6.400 6.600 5.740 6.160 141,976 -0.03(-0.48%)
Mar 09, 2020 6.870 6.870 6.150 6.190 78,573 -1.07(-14.74%)
Mar 06, 2020 7.090 7.310 7.010 7.260 77,600 -0.05(-0.68%)
Mar 05, 2020 7.730 7.790 7.280 7.310 56,604 -0.51(-6.52%)
Mar 04, 2020 7.890 7.940 7.530 7.820 108,351 +0.04(+0.51%)
Mar 03, 2020 8.220 8.310 7.620 7.780 88,649 -0.47(-5.70%)
Mar 02, 2020 8.450 8.450 7.990 8.250 124,325 -0.18(-2.14%)
Feb 28, 2020 8.120 8.570 8.100 8.430 164,400 +0.02(+0.24%)
Feb 27, 2020 8.410 8.680 8.180 8.410 113,683 -0.18(-2.10%)
Feb 26, 2020 8.550 8.795 8.420 8.590 171,372 -0.04(-0.46%)
Feb 25, 2020 9.020 9.020 8.408 8.630 108,853 -0.33(-3.68%)
Feb 24, 2020 8.800 9.000 8.650 8.960 68,325 -0.05(-0.55%)
Feb 21, 2020 9.090 9.090 8.840 9.010 51,800 -0.07(-0.77%)
Feb 20, 2020 8.950 9.180 8.830 9.080 103,307 +0.13(+1.45%)
Feb 19, 2020 8.640 9.010 8.640 8.950 64,889 +0.31(+3.59%)
Feb 18, 2020 8.590 8.730 8.490 8.640 53,919 -0.02(-0.23%)
Feb 14, 2020 8.830 8.980 8.630 8.660 41,300 -0.18(-2.04%)
Feb 13, 2020 8.850 9.000 8.780 8.840 36,997 -0.08(-0.90%)
Feb 12, 2020 8.750 9.065 8.665 8.920 109,593 +0.20(+2.29%)
Feb 11, 2020 8.420 8.750 8.380 8.720 87,014 +0.33(+3.93%)
Feb 10, 2020 8.400 8.555 8.330 8.390 60,651 -0.06(-0.71%)
Feb 07, 2020 8.330 8.510 8.280 8.450 57,200 +0.05(+0.60%)
Feb 06, 2020 8.460 8.660 8.300 8.400 71,472 -0.06(-0.71%)
Feb 05, 2020 8.400 8.520 8.360 8.460 88,241 +0.12(+1.44%)
Feb 04, 2020 8.330 8.480 8.280 8.340 108,731 -0.09(-1.07%)
Feb 03, 2020 8.430 8.540 8.300 8.430 88,290 +0.00(+0.00%)
Jan 31, 2020 8.520 8.520 8.230 8.430 79,300 -0.09(-1.06%)
Jan 30, 2020 8.490 8.600 8.420 8.520 53,138 -0.03(-0.35%)
Jan 29, 2020 8.770 8.800 8.510 8.550 52,221 -0.19(-2.17%)
Jan 28, 2020 8.610 8.750 8.480 8.740 79,266 +0.13(+1.51%)
Jan 27, 2020 8.530 8.730 8.440 8.610 39,750 -0.11(-1.26%)
Jan 24, 2020 9.000 9.020 8.580 8.720 51,100 -0.26(-2.90%)
Jan 23, 2020 9.020 9.070 8.790 8.980 97,666 -0.04(-0.44%)
Jan 22, 2020 8.850 9.080 8.850 9.020 115,123 +0.14(+1.58%)
Jan 21, 2020 8.730 8.970 8.675 8.880 127,192 +0.10(+1.14%)
Jan 17, 2020 8.410 8.810 8.380 8.780 94,700 +0.32(+3.78%)
Jan 16, 2020 8.180 8.460 8.180 8.460 148,871 +0.27(+3.30%)
Jan 15, 2020 8.120 8.420 8.120 8.190 111,674 +0.04(+0.49%)
Jan 14, 2020 8.240 8.240 8.100 8.150 94,629 -0.10(-1.21%)
Jan 13, 2020 8.200 8.280 8.130 8.250 79,748 +0.04(+0.49%)
Jan 10, 2020 8.220 8.265 8.135 8.210 56,500 +0.01(+0.12%)
Jan 09, 2020 8.170 8.248 8.070 8.200 128,164 +0.02(+0.24%)
Jan 08, 2020 8.160 8.190 8.010 8.180 112,741 +0.02(+0.25%)
Jan 07, 2020 8.270 8.270 8.110 8.160 72,345 -0.11(-1.33%)
Jan 06, 2020 8.120 8.290 7.960 8.270 103,845 +0.07(+0.85%)
Jan 03, 2020 8.160 8.340 8.130 8.200 86,200 -0.08(-0.97%)
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.