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 (%)
Apr 30, 2014 6.100 6.150 5.730 6.090 10,050 -0.06(-0.98%)
Apr 29, 2014 6.210 6.210 6.150 6.150 55,974 +0.00(+0.00%)
Apr 28, 2014 6.230 6.260 6.010 6.150 1,936 -0.07(-1.13%)
Apr 25, 2014 6.450 6.480 6.200 6.220 7,428 -0.23(-3.54%)
Apr 24, 2014 6.037 6.450 6.037 6.448 5,245 +0.05(+0.78%)
Apr 23, 2014 6.200 6.398 6.200 6.398 3,460 +0.12(+1.95%)
Apr 22, 2014 6.350 6.410 6.251 6.276 17,946 -0.06(-1.02%)
Apr 21, 2014 6.190 6.500 6.190 6.340 6,280 +0.20(+3.26%)
Apr 17, 2014 6.150 6.140 6.140 6.140 11,800 -0.01(-0.16%)
Apr 16, 2014 6.150 6.150 6.150 6.150 701 +0.00(+0.00%)
Apr 15, 2014 6.150 6.270 6.010 6.150 19,273 -0.01(-0.16%)
Apr 14, 2014 6.110 6.360 6.100 6.160 9,702 +0.05(+0.82%)
Apr 11, 2014 6.150 6.250 6.010 6.110 6,367 -0.07(-1.13%)
Apr 10, 2014 6.200 6.530 6.180 6.180 5,991 -0.08(-1.28%)
Apr 09, 2014 6.430 6.530 6.200 6.260 15,447 -0.11(-1.73%)
Apr 08, 2014 6.300 6.640 6.300 6.370 5,210 -0.03(-0.47%)
Apr 07, 2014 6.170 6.480 6.045 6.400 22,638 +0.11(+1.75%)
Apr 04, 2014 6.330 6.450 6.130 6.290 8,107 -0.21(-3.23%)
Apr 03, 2014 6.460 6.515 6.231 6.500 10,733 -0.17(-2.55%)
Apr 02, 2014 6.650 6.690 6.350 6.670 13,888 +0.02(+0.30%)
Apr 01, 2014 6.210 6.650 6.210 6.650 7,403 +0.01(+0.15%)
Mar 31, 2014 6.300 6.640 6.300 6.640 2,022 +0.20(+3.11%)
Mar 28, 2014 6.390 6.440 6.120 6.440 13,435 -0.02(-0.31%)
Mar 27, 2014 6.460 6.460 6.460 6.460 237 +0.10(+1.57%)
Mar 26, 2014 6.070 6.360 6.070 6.360 5,305 +0.14(+2.25%)
Mar 25, 2014 6.460 6.640 6.196 6.220 2,778 -0.24(-3.72%)
Mar 24, 2014 6.330 6.460 6.072 6.460 15,231 +0.11(+1.73%)
Mar 21, 2014 6.040 6.350 6.040 6.350 7,203 +0.30(+4.96%)
Mar 20, 2014 6.611 6.611 6.050 6.050 8,052 -0.05(-0.82%)
Mar 19, 2014 6.190 6.190 6.100 6.100 846 -0.16(-2.56%)
Mar 18, 2014 6.040 6.320 6.040 6.260 3,488 +0.15(+2.45%)
Mar 17, 2014 6.120 6.140 6.010 6.110 2,274 +0.05(+0.83%)
Mar 14, 2014 6.622 6.622 6.060 6.060 10,309 -0.27(-4.27%)
Mar 13, 2014 6.670 6.670 6.300 6.330 11,272 -0.09(-1.40%)
Mar 12, 2014 6.590 6.590 6.400 6.420 6,564 -0.24(-3.60%)
Mar 11, 2014 6.280 6.740 6.250 6.660 17,126 +0.18(+2.78%)
Mar 10, 2014 6.560 6.760 6.295 6.480 12,035 -0.18(-2.70%)
Mar 07, 2014 6.300 6.675 6.300 6.660 2,006 -0.03(-0.45%)
Mar 06, 2014 6.590 6.700 6.590 6.690 10,761 +0.01(+0.15%)
Mar 05, 2014 6.630 6.700 6.600 6.680 3,650 +0.03(+0.45%)
Mar 04, 2014 6.590 6.655 6.410 6.650 59,775 +0.23(+3.65%)
Mar 03, 2014 6.700 6.700 6.350 6.416 9,695 -0.37(-5.51%)
Feb 28, 2014 6.400 6.850 6.400 6.790 54,908 +0.49(+7.78%)
Feb 27, 2014 6.100 6.590 6.100 6.300 75,053 +0.24(+3.96%)
Feb 26, 2014 5.920 6.060 5.920 6.060 25,163 +0.16(+2.71%)
Feb 25, 2014 5.900 5.900 5.900 5.900 372 -0.00(-0.00%)
Feb 24, 2014 5.900 5.940 5.900 5.900 1,090 -0.04(-0.67%)
Feb 21, 2014 5.630 5.940 5.630 5.940 21,330 +0.20(+3.48%)
Feb 20, 2014 5.940 5.940 5.500 5.740 22,203 +0.19(+3.42%)
Feb 19, 2014 5.690 5.690 5.550 5.550 12,504 -0.12(-2.11%)
Feb 18, 2014 5.535 5.670 5.500 5.670 18,836 +0.11(+1.98%)
Feb 14, 2014 5.550 5.560 5.560 5.560 2,500 -0.18(-3.14%)
Feb 13, 2014 5.650 5.740 5.440 5.740 30,800 +0.10(+1.77%)
Feb 12, 2014 5.590 5.660 5.590 5.640 50,701 +0.03(+0.53%)
Feb 11, 2014 5.600 5.650 5.580 5.610 26,802 +0.01(+0.18%)
Feb 10, 2014 5.350 5.600 5.330 5.600 13,775 +0.17(+3.10%)
Feb 07, 2014 5.400 5.470 5.400 5.431 7,650 +0.02(+0.40%)
Feb 06, 2014 5.428 5.430 5.400 5.410 8,628 +0.00(+0.00%)
Feb 05, 2014 5.380 5.430 5.380 5.410 6,881 -0.03(-0.55%)
Feb 04, 2014 5.440 5.440 5.330 5.440 14,873 +0.19(+3.62%)
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.