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

Asure Software (NQ: ASUR )

7.290 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 30, 2015 5.500 5.500 5.480 5.490 2,606 -0.01(-0.18%)
Jan 29, 2015 5.510 5.510 5.490 5.500 1,015 +0.03(+0.55%)
Jan 28, 2015 5.490 5.490 5.360 5.470 3,197 -0.05(-0.91%)
Jan 27, 2015 5.380 5.520 5.290 5.520 9,538 +0.02(+0.36%)
Jan 26, 2015 5.500 5.500 5.450 5.500 3,472 +0.04(+0.73%)
Jan 23, 2015 5.510 5.510 5.460 5.460 7,900 +0.11(+2.06%)
Jan 22, 2015 5.380 5.462 5.350 5.350 15,397 -0.06(-1.11%)
Jan 21, 2015 5.580 5.580 5.400 5.410 19,159 +0.07(+1.31%)
Jan 20, 2015 5.310 5.580 5.300 5.340 9,666 -0.01(-0.19%)
Jan 16, 2015 5.381 5.400 5.350 5.350 4,710 -0.20(-3.60%)
Jan 15, 2015 5.550 5.550 5.550 5.550 240 +0.03(+0.54%)
Jan 14, 2015 5.540 5.640 5.300 5.520 8,818 -0.05(-0.90%)
Jan 13, 2015 5.550 5.570 5.550 5.570 335 +0.02(+0.36%)
Jan 12, 2015 5.630 5.630 5.540 5.550 1,405 -0.08(-1.42%)
Jan 09, 2015 5.580 5.640 5.560 5.630 11,750 +0.05(+0.89%)
Jan 08, 2015 5.500 5.590 5.500 5.580 9,944 +0.23(+4.30%)
Jan 07, 2015 5.590 5.590 5.300 5.350 5,508 -0.10(-1.83%)
Jan 06, 2015 5.330 5.500 5.330 5.450 1,870 +0.15(+2.83%)
Jan 05, 2015 5.300 5.300 5.300 5.300 1,226 -0.20(-3.64%)
Jan 02, 2015 5.250 5.585 5.250 5.500 3,600 -0.13(-2.31%)
Dec 31, 2014 5.500 5.630 5.630 5.630 2,700 +0.35(+6.63%)
Dec 30, 2014 5.280 5.389 5.270 5.280 3,231 -0.04(-0.66%)
Dec 29, 2014 5.250 5.315 5.250 5.315 585 -0.17(-3.19%)
Dec 26, 2014 5.450 5.490 5.250 5.490 6,021 +0.00(+0.00%)
Dec 24, 2014 5.490 5.490 5.490 5.490 4,100 -0.12(-2.14%)
Dec 23, 2014 5.340 5.610 5.330 5.610 807 +0.36(+6.86%)
Dec 22, 2014 5.520 5.686 5.250 5.250 6,796 -0.27(-4.89%)
Dec 19, 2014 5.650 5.650 5.520 5.520 3,424 -0.13(-2.30%)
Dec 18, 2014 5.660 5.660 5.590 5.650 14,407 +0.04(+0.71%)
Dec 17, 2014 5.670 5.700 5.600 5.610 1,350 -0.12(-2.09%)
Dec 16, 2014 5.730 5.730 5.675 5.730 420 -0.01(-0.17%)
Dec 15, 2014 5.740 5.740 5.740 5.740 894 +0.00(+0.00%)
Dec 12, 2014 5.730 5.740 5.500 5.740 5,014 +0.16(+2.87%)
Dec 11, 2014 5.410 5.740 5.410 5.580 3,940 +0.08(+1.45%)
Dec 10, 2014 5.410 5.650 5.410 5.500 2,965 -0.11(-1.96%)
Dec 09, 2014 5.530 5.928 5.500 5.610 44,717 +0.15(+2.75%)
Dec 08, 2014 5.670 5.670 5.260 5.460 9,631 -0.05(-0.91%)
Dec 05, 2014 5.560 5.580 5.560 5.510 4,610 +0.07(+1.29%)
Dec 04, 2014 5.290 5.639 5.250 5.440 65,608 +0.21(+4.02%)
Dec 03, 2014 5.107 5.230 5.107 5.230 5,653 +0.17(+3.32%)
Dec 02, 2014 5.080 5.080 5.062 5.062 1,138 +0.03(+0.55%)
Dec 01, 2014 5.080 5.200 4.940 5.034 39,426 -0.20(-3.74%)
Nov 28, 2014 5.220 5.230 5.215 5.230 901 +0.01(+0.19%)
Nov 26, 2014 5.210 5.220 5.220 5.220 3,400 +0.07(+1.36%)
Nov 25, 2014 5.220 5.250 5.150 5.150 22,540 +0.04(+0.78%)
Nov 24, 2014 5.120 5.210 5.110 5.110 787 -0.04(-0.78%)
Nov 21, 2014 5.230 5.230 5.150 5.150 3,482 +0.05(+0.98%)
Nov 20, 2014 5.120 5.230 4.940 5.100 2,825 -0.13(-2.49%)
Nov 19, 2014 5.100 5.230 5.100 5.230 4,130 +0.09(+1.75%)
Nov 18, 2014 5.100 5.210 5.100 5.140 3,251 +0.13(+2.59%)
Nov 17, 2014 5.210 5.210 5.010 5.010 11,665 -0.04(-0.79%)
Nov 14, 2014 4.870 5.140 4.870 5.050 2,400 +0.00(+0.00%)
Nov 13, 2014 5.080 5.090 5.050 5.050 5,128 +0.15(+3.06%)
Nov 12, 2014 4.790 4.910 4.750 4.900 16,009 -0.15(-2.97%)
Nov 11, 2014 5.050 5.050 5.050 5.050 100 -0.01(-0.20%)
Nov 10, 2014 5.060 5.060 5.060 5.060 100 -0.01(-0.20%)
Nov 07, 2014 5.070 5.070 5.070 5.070 297 -0.08(-1.55%)
Nov 06, 2014 5.226 5.240 5.050 5.150 5,957 -0.03(-0.58%)
Nov 04, 2014 5.050 5.180 5.180 5.180 233 -0.01(-0.19%)
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.