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

Asure Software (NQ: ASUR )

7.460 +0.070 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2024 9.060 9.130 8.800 8.840 141,681 -0.25(-2.75%)
Jan 30, 2024 9.080 9.125 8.950 9.090 122,593 +0.04(+0.44%)
Jan 29, 2024 8.760 9.070 8.745 9.050 102,707 +0.34(+3.90%)
Jan 26, 2024 8.990 9.105 8.700 8.710 133,400 -0.18(-2.02%)
Jan 25, 2024 8.880 8.950 8.700 8.890 115,441 +0.11(+1.25%)
Jan 24, 2024 8.910 8.955 8.630 8.780 212,610 +0.02(+0.23%)
Jan 23, 2024 9.020 9.046 8.740 8.760 167,662 -0.23(-2.56%)
Jan 22, 2024 8.370 9.040 8.370 8.990 329,575 +0.62(+7.41%)
Jan 19, 2024 8.480 8.480 8.090 8.370 225,920 +0.10(+1.21%)
Jan 18, 2024 8.290 8.550 8.140 8.270 299,246 +0.04(+0.49%)
Jan 17, 2024 8.180 8.290 8.030 8.230 234,991 -0.04(-0.48%)
Jan 16, 2024 8.410 8.500 8.230 8.270 213,939 -0.22(-2.59%)
Jan 12, 2024 8.210 8.590 8.170 8.490 331,903 +0.32(+3.92%)
Jan 11, 2024 8.440 8.450 8.150 8.170 296,342 -0.25(-2.97%)
Jan 10, 2024 8.620 8.620 8.390 8.420 165,463 -0.19(-2.21%)
Jan 09, 2024 8.610 8.910 8.410 8.610 227,211 -0.10(-1.15%)
Jan 08, 2024 8.400 8.730 8.260 8.710 234,958 +0.33(+3.94%)
Jan 05, 2024 8.370 8.570 8.302 8.380 205,348 -0.06(-0.71%)
Jan 04, 2024 8.750 8.841 8.405 8.440 219,826 -0.33(-3.76%)
Jan 03, 2024 9.100 9.100 8.670 8.770 325,499 -0.27(-2.99%)
Jan 02, 2024 9.440 9.510 9.000 9.040 267,229 -0.48(-5.04%)
Dec 29, 2023 9.520 9.990 9.320 9.520 459,777 +0.01(+0.11%)
Dec 28, 2023 9.530 9.552 9.440 9.510 194,709 -0.02(-0.21%)
Dec 27, 2023 9.450 9.560 9.320 9.530 205,892 +0.11(+1.17%)
Dec 26, 2023 9.170 9.470 9.062 9.420 278,482 +0.31(+3.40%)
Dec 22, 2023 8.930 9.150 8.895 9.110 167,601 +0.18(+2.02%)
Dec 21, 2023 8.600 8.990 8.600 8.930 250,697 +0.41(+4.81%)
Dec 20, 2023 8.540 8.800 8.420 8.520 288,874 -0.04(-0.47%)
Dec 19, 2023 8.290 8.590 8.290 8.560 435,329 +0.27(+3.26%)
Dec 18, 2023 7.850 8.550 7.800 8.290 582,831 +0.43(+5.47%)
Dec 15, 2023 8.070 8.240 7.780 7.860 840,373 -0.11(-1.38%)
Dec 14, 2023 7.920 8.120 7.750 7.970 351,620 +0.11(+1.40%)
Dec 13, 2023 7.600 7.900 7.540 7.860 325,287 +0.26(+3.42%)
Dec 12, 2023 7.610 7.730 7.540 7.600 152,063 -0.01(-0.13%)
Dec 11, 2023 7.890 7.911 7.600 7.610 135,983 -0.17(-2.19%)
Dec 08, 2023 7.720 7.840 7.625 7.780 161,523 +0.17(+2.23%)
Dec 07, 2023 8.100 8.100 7.600 7.610 195,886 -0.36(-4.52%)
Dec 06, 2023 8.210 8.420 7.950 7.970 350,898 -0.20(-2.45%)
Dec 05, 2023 8.030 8.330 8.030 8.170 256,647 +0.14(+1.74%)
Dec 04, 2023 8.000 8.290 7.910 8.030 310,712 -0.02(-0.25%)
Dec 01, 2023 7.950 8.350 7.930 8.050 313,128 +0.08(+1.00%)
Nov 30, 2023 7.600 8.020 7.600 7.970 310,181 +0.41(+5.42%)
Nov 29, 2023 7.580 7.770 7.500 7.560 513,860 -0.01(-0.13%)
Nov 28, 2023 7.790 7.810 7.540 7.570 534,930 -0.23(-2.95%)
Nov 27, 2023 8.080 8.090 7.740 7.800 461,714 -0.28(-3.47%)
Nov 24, 2023 7.930 8.145 7.898 8.080 256,754 +0.19(+2.34%)
Nov 22, 2023 7.870 8.030 7.780 7.895 511,526 +0.06(+0.83%)
Nov 21, 2023 7.740 8.000 7.680 7.830 602,269 +0.08(+1.03%)
Nov 20, 2023 7.200 7.860 7.180 7.750 582,886 +0.61(+8.54%)
Nov 17, 2023 7.360 7.370 6.910 7.140 498,606 -0.13(-1.79%)
Nov 16, 2023 7.040 7.370 6.700 7.270 634,889 +0.28(+4.01%)
Nov 15, 2023 6.860 7.150 6.760 6.990 712,298 +0.16(+2.34%)
Nov 14, 2023 7.360 7.380 6.305 6.830 1,585,841 -1.73(-20.21%)
Nov 13, 2023 8.490 8.560 8.320 8.560 343,143 +0.05(+0.59%)
Nov 10, 2023 8.450 8.570 8.122 8.510 261,852 +0.07(+0.83%)
Nov 09, 2023 8.430 8.550 8.360 8.440 135,241 +0.13(+1.56%)
Nov 08, 2023 8.550 8.550 8.225 8.310 133,891 -0.24(-2.81%)
Nov 07, 2023 8.330 8.649 8.275 8.550 95,171 +0.13(+1.54%)
Nov 06, 2023 8.480 8.820 8.263 8.420 89,876 -0.07(-0.82%)
Nov 03, 2023 8.590 8.660 8.422 8.490 133,636 +0.07(+0.83%)
Nov 02, 2023 8.440 8.560 8.250 8.420 163,372 +0.11(+1.32%)
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.