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, 2011 2.380 2.380 2.273 2.333 13,149 -0.05(-1.96%)
Aug 30, 2011 2.420 2.425 2.380 2.380 3,045 +0.11(+4.69%)
Aug 29, 2011 2.253 2.439 2.253 2.273 29,145 +0.01(+0.29%)
Aug 26, 2011 2.207 2.293 2.207 2.267 6,628 +0.06(+2.72%)
Aug 25, 2011 2.413 2.413 2.147 2.207 5,325 -0.18(-7.54%)
Aug 24, 2011 2.300 2.440 2.287 2.387 4,066 +0.11(+4.68%)
Aug 23, 2011 2.333 2.333 2.280 2.280 6,907 +0.08(+3.64%)
Aug 22, 2011 2.480 2.480 2.167 2.200 15,249 -0.30(-12.00%)
Aug 19, 2011 2.300 2.587 2.300 2.500 14,245 +0.23(+10.29%)
Aug 18, 2011 2.327 2.327 2.167 2.267 20,899 -0.10(-4.23%)
Aug 17, 2011 2.400 2.600 2.333 2.367 55,144 +0.03(+1.43%)
Aug 16, 2011 2.187 2.367 2.107 2.333 45,513 +0.20(+9.38%)
Aug 15, 2011 2.033 2.233 2.033 2.133 59,175 +0.07(+3.23%)
Aug 12, 2011 2.000 2.067 2.000 2.067 786 +0.07(+3.33%)
Aug 11, 2011 1.999 2.093 1.900 2.000 33,106 +0.01(+0.33%)
Aug 10, 2011 1.613 2.033 1.613 1.993 9,613 +0.31(+18.65%)
Aug 09, 2011 1.667 1.720 1.513 1.680 15,270 -0.05(-2.63%)
Aug 08, 2011 1.780 1.967 1.725 1.725 18,708 -0.09(-4.85%)
Aug 05, 2011 2.000 2.000 1.813 1.813 34,398 -0.19(-9.33%)
Aug 04, 2011 2.087 2.087 1.893 2.000 14,370 -0.08(-3.85%)
Aug 03, 2011 2.000 2.100 1.974 2.080 10,650 +0.08(+4.00%)
Aug 02, 2011 1.927 2.090 1.913 2.000 3,750 +0.09(+4.89%)
Aug 01, 2011 1.973 2.027 1.907 1.907 12,795 -0.10(-4.98%)
Jul 29, 2011 1.967 2.100 1.953 2.007 28,275 -0.03(-1.31%)
Jul 28, 2011 1.980 2.067 1.900 2.033 10,575 +0.04(+2.01%)
Jul 27, 2011 2.073 2.073 1.993 1.993 9,982 -0.01(-0.33%)
Jul 26, 2011 1.987 2.100 1.900 2.000 18,708 +0.01(+0.67%)
Jul 25, 2011 1.973 1.987 1.967 1.987 11,874 -0.00(-0.20%)
Jul 22, 2011 1.993 2.000 1.967 1.991 6,768 -0.01(-0.47%)
Jul 21, 2011 1.967 2.000 1.967 2.000 1,050 +0.01(+0.67%)
Jul 20, 2011 2.027 2.027 1.926 1.987 6,195 -0.03(-1.55%)
Jul 19, 2011 1.993 2.060 1.987 2.018 2,806 +0.04(+1.92%)
Jul 18, 2011 2.047 2.047 1.980 1.980 2,700 -0.08(-3.88%)
Jul 15, 2011 2.020 2.093 2.020 2.060 600 +0.04(+1.98%)
Jul 14, 2011 2.053 2.067 2.020 2.020 1,531 +0.02(+1.00%)
Jul 12, 2011 1.947 2.000 2.000 2.000 5,100 +0.03(+1.35%)
Jul 11, 2011 1.973 1.973 1.973 1.973 150 -0.09(-4.21%)
Jul 08, 2011 2.100 2.100 2.033 2.060 1,200 -0.04(-1.73%)
Jul 07, 2011 2.007 2.133 2.007 2.096 15,300 +0.09(+4.47%)
Jul 06, 2011 1.987 2.053 1.893 2.007 20,010 +0.06(+3.08%)
Jul 05, 2011 1.947 1.947 1.947 1.947 495 -0.04(-1.98%)
Jul 01, 2011 1.833 1.986 1.833 1.986 4,441 +0.06(+3.08%)
Jun 30, 2011 1.940 1.953 1.867 1.927 20,301 -0.01(-0.34%)
Jun 29, 2011 1.913 1.933 1.913 1.933 6,150 +0.02(+1.05%)
Jun 28, 2011 1.972 1.972 1.880 1.913 2,460 -0.07(-3.69%)
Jun 27, 2011 1.977 1.987 1.960 1.987 982 +0.03(+1.71%)
Jun 24, 2011 1.967 1.967 1.953 1.953 3,207 -0.01(-0.68%)
Jun 23, 2011 1.953 2.093 1.953 1.967 5,433 -0.03(-1.66%)
Jun 22, 2011 2.007 2.113 1.953 2.000 1,650 -0.01(-0.34%)
Jun 21, 2011 1.960 2.133 1.960 2.007 9,627 +0.01(+0.33%)
Jun 20, 2011 2.000 2.120 1.893 2.000 7,432 -0.13(-6.25%)
Jun 17, 2011 2.107 2.133 1.903 2.133 7,317 +0.01(+0.63%)
Jun 16, 2011 2.107 2.120 2.007 2.120 2,985 +0.01(+0.32%)
Jun 15, 2011 2.000 2.133 2.000 2.113 29,302 +0.11(+5.67%)
Jun 14, 2011 1.953 2.073 1.947 2.000 14,385 +0.05(+2.74%)
Jun 13, 2011 2.067 2.067 1.947 1.947 22,533 -0.07(-3.31%)
Jun 10, 2011 1.960 2.020 1.933 2.013 3,000 +0.08(+4.14%)
Jun 09, 2011 1.887 2.027 1.887 1.933 7,050 +0.04(+2.11%)
Jun 08, 2011 1.907 2.060 1.893 1.893 6,750 +0.01(+0.35%)
Jun 07, 2011 1.887 2.060 1.887 1.887 23,559 +0.01(+0.71%)
Jun 06, 2011 1.933 1.933 1.873 1.873 450 -0.04(-2.09%)
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.