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

Asure Software (NQ: ASUR )

7.470 -0.160 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 8.890 9.320 8.880 8.900 17,579 -0.25(-2.73%)
Nov 29, 2016 9.190 9.200 9.000 9.150 22,723 -0.07(-0.76%)
Nov 28, 2016 9.190 9.250 9.032 9.220 18,453 +0.05(+0.55%)
Nov 25, 2016 9.290 9.290 9.020 9.170 15,729 +0.00(+0.00%)
Nov 23, 2016 9.170 9.170 9.170 0 -0.38(-3.98%)
Nov 22, 2016 9.470 9.680 9.200 9.550 112,301 +0.29(+3.13%)
Nov 21, 2016 8.750 9.732 8.750 9.260 210,999 +0.59(+6.81%)
Nov 18, 2016 8.510 8.700 8.430 8.670 51,388 +0.21(+2.48%)
Nov 17, 2016 8.040 8.637 8.000 8.460 55,976 +0.56(+7.09%)
Nov 16, 2016 7.620 8.167 7.620 7.900 71,892 +0.36(+4.77%)
Nov 15, 2016 7.560 7.928 7.410 7.540 43,946 +0.01(+0.13%)
Nov 14, 2016 7.630 7.742 7.375 7.530 109,938 +0.28(+3.86%)
Nov 11, 2016 6.740 7.318 6.720 7.250 81,101 +0.46(+6.77%)
Nov 10, 2016 6.840 7.010 6.360 6.790 31,152 -0.02(-0.31%)
Nov 09, 2016 6.701 6.960 6.701 6.811 47,640 +0.00(+0.01%)
Nov 08, 2016 6.790 6.830 6.740 6.810 42,636 +0.02(+0.29%)
Nov 07, 2016 6.520 6.960 6.500 6.790 44,122 +0.27(+4.14%)
Nov 04, 2016 6.520 6.669 6.520 6.520 22,223 -0.09(-1.36%)
Nov 03, 2016 6.670 6.685 6.521 6.610 13,861 -0.06(-0.90%)
Nov 02, 2016 6.700 6.700 6.531 6.670 17,461 +0.02(+0.30%)
Nov 01, 2016 6.690 7.000 6.600 6.650 12,633 +0.03(+0.45%)
Oct 31, 2016 6.680 6.740 6.500 6.620 21,212 +0.00(+0.00%)
Oct 28, 2016 6.780 7.000 6.509 6.620 17,849 -0.04(-0.60%)
Oct 27, 2016 6.900 6.980 6.630 6.660 18,760 -0.12(-1.77%)
Oct 26, 2016 6.879 6.900 6.687 6.780 41,503 -0.07(-1.02%)
Oct 25, 2016 6.870 6.990 6.750 6.850 73,584 +0.03(+0.44%)
Oct 24, 2016 6.950 7.060 6.680 6.820 69,626 +0.02(+0.29%)
Oct 21, 2016 6.850 6.990 6.760 6.800 40,088 -0.05(-0.73%)
Oct 20, 2016 6.690 6.910 6.690 6.850 33,652 +0.06(+0.88%)
Oct 19, 2016 7.020 7.050 6.780 6.790 102,196 -0.13(-1.88%)
Oct 18, 2016 6.950 7.020 6.800 6.920 66,625 +0.05(+0.73%)
Oct 17, 2016 6.850 6.980 6.760 6.870 37,618 -0.01(-0.15%)
Oct 14, 2016 6.750 7.200 6.750 6.880 8,680 +0.13(+1.93%)
Oct 13, 2016 6.820 6.970 6.750 6.750 9,683 -0.05(-0.74%)
Oct 12, 2016 6.910 7.090 6.613 6.800 19,093 +0.03(+0.44%)
Oct 11, 2016 7.200 7.209 6.750 6.770 59,559 -0.37(-5.18%)
Oct 10, 2016 6.980 7.238 6.980 7.140 36,764 +0.24(+3.48%)
Oct 07, 2016 6.700 6.989 6.700 6.900 37,944 +0.13(+1.92%)
Oct 06, 2016 6.640 6.800 6.620 6.770 24,257 +0.06(+0.89%)
Oct 05, 2016 6.660 7.030 6.660 6.710 52,745 +0.11(+1.67%)
Oct 04, 2016 6.640 6.860 6.526 6.600 31,052 -0.07(-1.05%)
Oct 03, 2016 6.480 6.690 6.129 6.670 74,036 +0.24(+3.73%)
Sep 30, 2016 6.440 6.450 6.402 6.430 9,819 +0.08(+1.26%)
Sep 29, 2016 6.395 6.450 6.211 6.350 8,506 -0.06(-0.94%)
Sep 28, 2016 6.460 6.460 6.400 6.410 28,994 +0.01(+0.16%)
Sep 27, 2016 6.380 6.490 6.321 6.400 24,322 +0.01(+0.16%)
Sep 26, 2016 6.370 6.490 6.370 6.390 36,203 +0.04(+0.63%)
Sep 23, 2016 6.500 6.500 6.350 6.350 21,317 -0.15(-2.31%)
Sep 22, 2016 6.510 6.690 6.300 6.500 45,932 -0.07(-1.07%)
Sep 21, 2016 6.230 6.570 6.110 6.570 37,886 +0.30(+4.78%)
Sep 20, 2016 6.250 6.429 6.070 6.270 29,304 +0.06(+0.97%)
Sep 19, 2016 5.980 6.520 5.980 6.210 129,814 +0.37(+6.34%)
Sep 16, 2016 5.560 5.840 5.560 5.840 88,870 +0.24(+4.29%)
Sep 15, 2016 5.590 5.731 5.530 5.600 42,322 +0.08(+1.45%)
Sep 14, 2016 5.391 5.590 5.391 5.520 9,234 +0.07(+1.28%)
Sep 13, 2016 5.470 5.500 5.450 5.450 4,514 -0.05(-0.91%)
Sep 12, 2016 5.390 5.510 5.390 5.500 28,474 +0.12(+2.23%)
Sep 09, 2016 5.450 5.450 5.380 5.380 9,481 -0.08(-1.37%)
Sep 08, 2016 5.450 5.630 5.400 5.455 24,478 +0.00(+0.09%)
Sep 07, 2016 5.550 5.740 5.450 5.450 90,209 -0.06(-1.09%)
Sep 06, 2016 5.400 5.760 5.280 5.510 76,484 +0.23(+4.36%)
Sep 02, 2016 5.340 5.280 5.280 5.280 2,100 -0.01(-0.19%)
Sep 01, 2016 5.350 5.380 5.277 5.290 10,862 -0.01(-0.19%)
Aug 31, 2016 5.280 5.300 5.210 5.300 2,256 -0.08(-1.40%)
Aug 30, 2016 5.380 5.390 5.369 5.375 12,170 +0.01(+0.28%)
Aug 29, 2016 5.200 5.480 5.200 5.360 21,218 +0.12(+2.29%)
Aug 26, 2016 5.200 5.240 5.150 5.240 10,269 -0.03(-0.54%)
Aug 25, 2016 5.000 5.340 5.000 5.269 94,563 +0.08(+1.51%)
Aug 24, 2016 5.260 5.260 4.970 5.190 57,592 +0.10(+1.86%)
Aug 23, 2016 4.720 5.200 4.720 5.095 45,324 +0.33(+6.90%)
Aug 22, 2016 4.830 4.830 4.670 4.766 10,965 +0.07(+1.41%)
Aug 19, 2016 4.990 4.990 4.670 4.700 36,520 +0.05(+1.08%)
Aug 18, 2016 4.940 4.940 4.650 4.650 39,257 -0.05(-1.06%)
Aug 17, 2016 5.080 5.080 4.680 4.700 40,077 -0.28(-5.62%)
Aug 16, 2016 5.600 5.869 4.980 4.980 72,360 -0.42(-7.78%)
Aug 15, 2016 5.350 6.680 5.120 5.400 296,942 +0.45(+9.09%)
Aug 12, 2016 5.000 5.000 4.800 4.950 26,766 +0.13(+2.70%)
Aug 09, 2016 4.790 4.820 4.820 4.820 1 -0.09(-1.74%)
Aug 04, 2016 4.910 4.905 4.905 4.905 84 -0.19(-3.81%)
Aug 03, 2016 5.140 5.190 4.992 5.100 22,389 -0.05(-0.97%)
Aug 02, 2016 5.180 5.180 5.150 5.150 912 -0.04(-0.77%)
Aug 01, 2016 4.946 5.200 4.942 5.190 11,831 +0.20(+4.01%)
Jul 29, 2016 4.892 5.070 4.890 4.990 40,436 +0.10(+2.05%)
Jul 28, 2016 4.875 4.900 4.875 4.890 8,526 +0.20(+4.37%)
Jul 27, 2016 4.680 4.687 4.680 4.685 1,679 -0.03(-0.62%)
Jul 22, 2016 4.700 4.714 4.714 4.714 13 +0.01(+0.28%)
Jul 21, 2016 4.700 4.701 4.700 4.701 2,061 +0.00(+0.02%)
Jul 19, 2016 4.700 4.700 4.700 4.700 19 -0.29(-5.81%)
Jul 18, 2016 4.990 4.990 4.990 4.990 225 +0.31(+6.51%)
Jul 15, 2016 4.715 4.715 4.685 4.685 405 -0.17(-3.40%)
Jul 13, 2016 4.890 4.850 4.850 4.850 33 +0.00(+0.00%)
Jul 12, 2016 4.850 4.850 4.850 4.850 214 +0.00(+0.00%)
Jul 11, 2016 4.900 4.900 4.809 4.850 8,261 -0.04(-0.74%)
Jul 08, 2016 4.850 4.886 4.850 4.886 6,079 +0.02(+0.33%)
Jul 07, 2016 4.750 4.860 4.750 4.870 4,317 +0.23(+5.06%)
Jul 05, 2016 4.670 4.670 4.540 4.636 500 -0.01(-0.31%)
Jul 01, 2016 4.680 4.650 4.650 4.650 43,800 -0.06(-1.27%)
Jun 30, 2016 4.660 4.860 4.660 4.710 1,544 -0.03(-0.71%)
Jun 29, 2016 4.744 4.744 4.744 4.744 452 -0.12(-2.39%)
Jun 28, 2016 4.894 4.894 4.860 4.860 1,142 +0.21(+4.52%)
Jun 27, 2016 4.646 4.662 4.620 4.650 6,545 +0.03(+0.65%)
Jun 24, 2016 4.620 4.620 4.620 4.620 165 -0.31(-6.29%)
Jun 23, 2016 4.770 4.930 4.710 4.930 1,356 +0.29(+6.25%)
Jun 20, 2016 4.640 4.640 4.640 4.640 115 +0.03(+0.54%)
Jun 16, 2016 4.760 4.615 4.615 4.615 107 +0.01(+0.23%)
Jun 14, 2016 4.600 4.604 4.604 4.604 1 +0.07(+1.64%)
Jun 10, 2016 4.820 4.530 4.530 4.530 5 -0.26(-5.44%)
Jun 08, 2016 4.710 4.790 4.790 4.790 46 -0.01(-0.20%)
Jun 07, 2016 4.880 4.890 4.630 4.800 8,104 -0.10(-2.04%)
Jun 06, 2016 4.920 4.920 4.900 4.900 3,208 -0.03(-0.61%)
Jun 03, 2016 4.950 5.050 4.900 4.930 13,996 -0.02(-0.40%)
Jun 02, 2016 4.950 5.090 4.950 4.950 661 +0.00(+0.00%)
Jun 01, 2016 5.030 5.040 4.950 4.950 18,973 +0.00(+0.00%)
May 31, 2016 4.979 4.979 4.950 4.950 808 -0.03(-0.67%)
May 27, 2016 4.950 4.983 4.983 4.983 400 -0.06(-1.13%)
May 25, 2016 4.970 5.040 5.040 5.040 19 +0.07(+1.43%)
May 24, 2016 4.980 4.980 4.969 4.969 1,172 -0.00(-0.02%)
May 23, 2016 4.950 4.970 4.950 4.970 2,335 -0.01(-0.20%)
May 20, 2016 5.000 5.000 4.980 4.980 1,199 -0.02(-0.40%)
May 19, 2016 5.200 5.219 5.000 5.000 18,221 -0.20(-3.85%)
May 17, 2016 4.980 5.200 5.200 5.200 45 -0.02(-0.48%)
May 13, 2016 5.000 5.225 5.225 5.225 231 +0.22(+4.50%)
May 12, 2016 5.322 5.322 5.000 5.000 42,268 -0.30(-5.66%)
May 11, 2016 5.248 5.300 5.235 5.300 4,274 +0.19(+3.71%)
May 10, 2016 5.358 5.358 5.110 5.110 451 -0.26(-4.89%)
May 09, 2016 5.373 5.373 5.373 5.373 444 +0.14(+2.74%)
May 05, 2016 5.280 5.230 5.230 5.230 26 +0.03(+0.58%)
May 04, 2016 5.200 5.200 5.200 5.200 548 +0.04(+0.78%)
May 02, 2016 5.100 5.160 5.160 5.160 4,200 -0.06(-1.15%)
Apr 29, 2016 5.220 5.220 5.220 5.220 2,038 -0.02(-0.38%)
Apr 28, 2016 5.242 5.242 5.240 5.240 560 +0.01(+0.10%)
Apr 27, 2016 5.240 5.250 5.235 5.235 2,251 -0.08(-1.42%)
Apr 26, 2016 5.300 5.330 5.300 5.310 916 -0.01(-0.19%)
Apr 22, 2016 5.310 5.320 5.320 5.320 70 -0.13(-2.46%)
Apr 20, 2016 5.450 5.454 5.454 5.454 157 +0.14(+2.71%)
Apr 19, 2016 5.350 5.350 5.310 5.310 1,221 -0.01(-0.19%)
Apr 18, 2016 5.480 5.480 5.320 5.320 543 -0.09(-1.66%)
Apr 15, 2016 5.480 5.480 5.365 5.410 11,003 +0.19(+3.64%)
Apr 13, 2016 5.220 5.220 5.220 5.220 600 -0.09(-1.63%)
Apr 11, 2016 5.300 5.307 5.307 5.307 126 -0.04(-0.67%)
Apr 08, 2016 5.300 5.342 5.300 5.342 829 +0.04(+0.80%)
Apr 07, 2016 5.462 5.462 5.300 5.300 1,576 +0.00(+0.00%)
Apr 04, 2016 5.300 5.300 5.300 5.300 110 -0.02(-0.38%)
Apr 01, 2016 5.270 5.430 5.270 5.320 1,166 -0.04(-0.75%)
Mar 31, 2016 5.370 5.450 5.360 5.360 7,976 +0.00(+0.00%)
Mar 30, 2016 5.260 5.619 5.260 5.360 6,673 -0.04(-0.74%)
Mar 29, 2016 5.470 5.630 5.400 5.400 7,527 -0.20(-3.57%)
Mar 28, 2016 5.600 5.600 5.600 5.600 333 +0.04(+0.69%)
Mar 24, 2016 5.390 5.561 5.561 5.561 5,800 -0.08(-1.39%)
Mar 23, 2016 5.370 5.640 5.370 5.640 888 -0.03(-0.53%)
Mar 22, 2016 5.610 5.690 5.598 5.670 5,271 +0.07(+1.25%)
Mar 21, 2016 5.470 5.610 5.470 5.600 10,132 -0.00(-0.00%)
Mar 18, 2016 5.400 5.645 5.400 5.600 12,767 +0.24(+4.48%)
Mar 17, 2016 5.360 5.360 5.360 5.360 208 -0.12(-2.19%)
Mar 16, 2016 5.450 5.490 5.260 5.480 9,688 +0.01(+0.18%)
Mar 15, 2016 5.450 5.470 5.450 5.470 259 +0.02(+0.37%)
Mar 14, 2016 5.220 5.450 5.220 5.450 3,889 +0.00(+0.00%)
Mar 11, 2016 5.450 5.470 5.430 5.450 9,131 -0.02(-0.37%)
Mar 10, 2016 5.450 5.470 5.360 5.470 8,450 +0.06(+1.11%)
Mar 08, 2016 5.490 5.410 5.410 5.410 9 -0.08(-1.46%)
Mar 07, 2016 5.490 5.490 5.480 5.490 883 +0.13(+2.43%)
Mar 04, 2016 5.400 5.590 5.360 5.360 554 +0.02(+0.37%)
Mar 03, 2016 5.490 5.600 5.250 5.340 12,827 +0.02(+0.39%)
Mar 02, 2016 5.319 5.319 5.319 5.319 1,113 -0.28(-5.01%)
Mar 01, 2016 5.240 5.600 5.240 5.600 15,452 +0.36(+6.87%)
Feb 29, 2016 5.240 5.240 5.240 5.240 214 -0.20(-3.68%)
Feb 26, 2016 5.430 5.440 5.430 5.440 271 +0.02(+0.37%)
Feb 25, 2016 5.401 5.420 5.401 5.420 664 +0.00(+0.00%)
Feb 23, 2016 5.420 5.420 5.420 5.420 1 +0.12(+2.26%)
Feb 22, 2016 5.290 5.310 5.290 5.300 6,102 +0.01(+0.19%)
Feb 19, 2016 5.430 5.440 5.250 5.290 4,312 -0.12(-2.22%)
Feb 18, 2016 5.392 5.410 5.260 5.410 1,309 -0.03(-0.55%)
Feb 17, 2016 5.348 5.440 5.324 5.440 19,421 +0.18(+3.42%)
Feb 16, 2016 5.295 5.360 5.260 5.260 5,280 -0.21(-3.85%)
Feb 12, 2016 5.380 5.471 5.471 5.471 4,900 +0.10(+1.88%)
Feb 10, 2016 5.460 5.370 5.370 5.370 62 +0.06(+1.19%)
Feb 09, 2016 5.230 5.307 5.230 5.307 882 +0.10(+1.86%)
Feb 08, 2016 5.240 5.260 5.210 5.210 2,265 -0.30(-5.44%)
Feb 05, 2016 5.460 5.590 5.430 5.510 37,097 +0.03(+0.55%)
Feb 03, 2016 5.400 5.480 5.480 5.480 13,800 -0.01(-0.18%)
Feb 02, 2016 5.490 5.490 5.490 5.490 108 +0.00(+0.00%)
Feb 01, 2016 5.360 5.490 5.360 5.490 3,773 +0.12(+2.23%)
Jan 29, 2016 5.490 5.490 5.361 5.370 1,618 -0.04(-0.81%)
Jan 28, 2016 5.410 5.450 5.410 5.414 9,731 +0.03(+0.63%)
Jan 27, 2016 5.370 5.380 5.300 5.380 11,749 +0.00(+0.00%)
Jan 26, 2016 5.400 5.470 5.370 5.380 18,468 -0.07(-1.28%)
Jan 25, 2016 5.290 5.450 5.290 5.450 4,099 +0.18(+3.42%)
Jan 22, 2016 5.200 5.270 5.170 5.270 75,864 +0.13(+2.53%)
Jan 21, 2016 5.140 5.140 5.140 5.140 227 +0.00(+0.00%)
Jan 20, 2016 5.140 5.150 5.140 5.140 690 +0.00(+0.00%)
Jan 19, 2016 5.130 5.140 5.100 5.140 7,812 +0.04(+0.78%)
Jan 15, 2016 5.070 5.100 5.100 5.100 16,300 -0.02(-0.39%)
Jan 14, 2016 5.058 5.120 5.058 5.120 2,034 +0.02(+0.39%)
Jan 13, 2016 4.900 5.140 4.900 5.100 13,289 +0.10(+2.00%)
Jan 12, 2016 4.860 5.000 4.620 5.000 13,895 +0.37(+7.99%)
Jan 11, 2016 4.500 4.630 4.410 4.630 33,500 +0.18(+4.04%)
Jan 08, 2016 4.485 4.490 4.450 4.450 15,315 +0.09(+2.06%)
Jan 07, 2016 4.450 4.450 4.360 4.360 10,300 -0.09(-2.02%)
Jan 05, 2016 4.420 4.450 4.450 4.450 4 -0.07(-1.55%)
Jan 04, 2016 4.430 4.520 4.345 4.520 4,655 +0.01(+0.22%)
Dec 31, 2015 4.530 4.510 4.510 4.510 2,000 +0.06(+1.35%)
Dec 30, 2015 4.500 4.500 4.427 4.450 2,037 -0.06(-1.43%)
Dec 29, 2015 4.380 4.600 4.370 4.514 2,316 +0.01(+0.32%)
Dec 28, 2015 4.310 4.500 4.280 4.500 7,143 -0.06(-1.32%)
Dec 24, 2015 4.410 4.560 4.560 4.560 1,500 +0.00(+0.00%)
Dec 23, 2015 4.580 4.600 4.454 4.560 3,369 -0.01(-0.26%)
Dec 22, 2015 4.550 4.790 4.550 4.572 3,060 -0.17(-3.54%)
Dec 21, 2015 4.730 4.780 4.540 4.740 7,171 +0.01(+0.21%)
Dec 18, 2015 4.740 4.880 4.740 4.730 3,967 -0.05(-1.05%)
Dec 17, 2015 4.590 4.910 4.590 4.780 7,498 +0.07(+1.49%)
Dec 16, 2015 4.590 4.740 4.520 4.710 11,132 -0.07(-1.46%)
Dec 15, 2015 4.780 4.780 4.780 4.780 611 -0.06(-1.24%)
Dec 14, 2015 5.070 5.070 4.560 4.840 21,684 -0.14(-2.81%)
Dec 11, 2015 5.040 5.080 4.980 4.980 1,659 +0.06(+1.22%)
Dec 10, 2015 4.900 5.120 4.900 4.920 1,640 +0.00(+0.00%)
Dec 09, 2015 5.100 5.100 4.880 4.920 10,210 +0.04(+0.82%)
Dec 08, 2015 5.000 5.020 4.880 4.880 3,684 -0.15(-2.98%)
Dec 07, 2015 4.920 5.230 4.920 5.030 19,374 -0.27(-5.09%)
Dec 04, 2015 5.310 5.340 5.300 5.300 13,600 -0.02(-0.39%)
Dec 03, 2015 5.312 5.321 5.312 5.321 324 -0.01(-0.19%)
Dec 02, 2015 5.331 5.331 5.331 5.331 693 -0.01(-0.17%)
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.