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

Asure Software (NQ: ASUR )

7.350 +0.050 (+0.68%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Dec 31, 2021 7.560 7.950 7.560 7.830 30,486 +0.32(+4.26%)
Dec 30, 2021 7.560 7.800 7.510 7.510 221,152 -0.14(-1.83%)
Dec 29, 2021 7.670 7.780 7.650 7.650 14,169 -0.05(-0.65%)
Dec 28, 2021 7.690 7.919 7.660 7.700 36,522 -0.02(-0.26%)
Dec 27, 2021 7.980 8.030 7.680 7.720 37,845 -0.26(-3.26%)
Dec 23, 2021 7.970 8.080 7.970 7.980 25,195 -0.02(-0.25%)
Dec 22, 2021 8.030 8.180 7.970 8.000 9,822 -0.10(-1.23%)
Dec 21, 2021 7.480 8.350 7.475 8.100 42,461 +0.58(+7.71%)
Dec 20, 2021 7.810 7.995 7.510 7.520 43,477 -0.29(-3.71%)
Dec 17, 2021 7.930 8.220 7.740 7.810 35,376 -0.19(-2.38%)
Dec 16, 2021 8.410 8.560 8.000 8.000 20,274 -0.50(-5.88%)
Dec 15, 2021 8.500 8.530 8.250 8.500 18,788 -0.05(-0.58%)
Dec 14, 2021 8.440 8.590 8.230 8.550 53,020 +0.04(+0.47%)
Dec 13, 2021 8.520 8.660 8.440 8.510 61,098 -0.05(-0.58%)
Dec 10, 2021 8.560 8.710 8.400 8.560 17,639 +0.05(+0.59%)
Dec 09, 2021 8.630 8.760 8.331 8.510 16,910 -0.19(-2.18%)
Dec 08, 2021 8.540 8.770 8.340 8.700 33,574 +0.17(+1.99%)
Dec 07, 2021 8.490 8.670 8.420 8.530 24,091 +0.08(+0.95%)
Dec 06, 2021 8.310 8.500 8.180 8.450 25,027 +0.12(+1.44%)
Dec 03, 2021 8.410 8.590 8.100 8.330 44,609 -0.11(-1.30%)
Dec 02, 2021 8.420 8.630 8.370 8.440 26,157 -0.12(-1.40%)
Dec 01, 2021 8.580 8.700 8.350 8.560 69,792 -0.02(-0.23%)
Nov 30, 2021 8.420 8.980 8.380 8.580 138,724 +0.07(+0.82%)
Nov 29, 2021 8.490 8.675 8.316 8.510 40,148 -0.02(-0.23%)
Nov 26, 2021 8.338 8.740 8.258 8.530 59,472 +0.04(+0.47%)
Nov 24, 2021 8.400 8.600 8.400 8.490 71,280 +0.04(+0.47%)
Nov 23, 2021 8.860 8.860 8.300 8.450 40,824 -0.20(-2.31%)
Nov 22, 2021 8.640 8.750 8.560 8.650 36,689 -0.03(-0.35%)
Nov 19, 2021 8.550 8.765 8.550 8.680 14,883 +0.16(+1.88%)
Nov 18, 2021 8.750 8.630 8.510 8.520 38,412 -0.20(-2.29%)
Nov 17, 2021 8.790 9.040 8.630 8.720 21,661 -0.08(-0.91%)
Nov 16, 2021 8.850 8.960 8.790 8.800 94,315 -0.01(-0.11%)
Nov 15, 2021 9.250 9.260 8.620 8.810 196,035 +0.13(+1.50%)
Nov 12, 2021 8.880 9.000 8.595 8.680 264,076 -0.19(-2.14%)
Nov 11, 2021 9.140 9.140 8.870 8.870 77,959 -0.23(-2.53%)
Nov 10, 2021 9.500 9.100 173,278 -0.43(-4.51%)
Nov 09, 2021 9.940 9.940 9.450 9.530 37,689 -0.19(-1.95%)
Nov 08, 2021 9.520 9.780 9.520 9.720 22,644 +0.17(+1.78%)
Nov 05, 2021 9.540 9.700 9.380 9.550 28,412 +0.04(+0.42%)
Nov 04, 2021 9.760 9.800 9.400 9.510 23,378 -0.29(-2.96%)
Nov 03, 2021 9.730 9.848 9.640 9.800 17,454 +0.07(+0.72%)
Nov 02, 2021 9.600 9.779 9.520 9.730 14,332 +0.10(+1.04%)
Nov 01, 2021 9.856 9.660 9.375 9.630 50,953 -0.03(-0.31%)
Oct 29, 2021 8.874 9.912 8.730 9.660 20,729 -0.08(-0.82%)
Oct 28, 2021 9.620 9.904 9.400 9.740 22,246 +0.18(+1.88%)
Oct 27, 2021 9.420 9.590 9.300 9.560 40,268 +0.16(+1.70%)
Oct 26, 2021 9.240 9.400 9.210 9.400 37,410 +0.21(+2.29%)
Oct 25, 2021 9.280 9.380 9.190 9.190 11,899 -0.01(-0.11%)
Oct 22, 2021 9.070 9.370 9.060 9.200 16,340 +0.14(+1.55%)
Oct 21, 2021 9.120 9.310 9.040 9.060 30,980 +0.06(+0.67%)
Oct 20, 2021 9.000 9.120 9.000 9.000 52,239 -0.05(-0.55%)
Oct 19, 2021 9.000 9.090 8.980 9.050 34,364 +0.03(+0.33%)
Oct 18, 2021 9.010 9.070 8.910 9.020 25,064 +0.02(+0.22%)
Oct 15, 2021 8.960 9.090 8.960 9.000 12,430 +0.09(+1.01%)
Oct 14, 2021 8.960 9.210 8.780 8.910 17,736 +0.01(+0.11%)
Oct 13, 2021 9.000 9.030 8.890 8.900 22,469 -0.10(-1.11%)
Oct 12, 2021 9.020 9.170 8.980 9.000 13,186 -0.02(-0.22%)
Oct 11, 2021 9.130 9.210 9.000 9.020 28,597 -0.05(-0.55%)
Oct 08, 2021 8.940 9.110 8.920 9.070 24,125 +0.07(+0.78%)
Oct 07, 2021 8.860 9.200 8.860 9.000 114,210 +0.11(+1.24%)
Oct 06, 2021 8.920 8.980 8.660 8.890 13,581 +0.04(+0.45%)
Oct 05, 2021 8.830 8.990 8.660 8.850 16,797 -0.07(-0.78%)
Oct 04, 2021 8.880 9.150 8.760 8.920 40,078 -0.01(-0.11%)
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.