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

Asure Software (NQ: ASUR )

6.990 +0.040 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 8.340 8.460 8.260 8.460 95,658 +0.14(+1.68%)
Oct 30, 2023 8.320 8.370 8.225 8.320 120,100 +0.07(+0.85%)
Oct 27, 2023 8.280 8.355 8.100 8.250 171,048 -0.05(-0.60%)
Oct 26, 2023 8.450 8.565 8.190 8.300 149,003 -0.18(-2.12%)
Oct 25, 2023 8.640 8.680 8.440 8.480 516,362 -0.22(-2.53%)
Oct 24, 2023 8.460 8.810 8.460 8.700 303,479 +0.31(+3.69%)
Oct 23, 2023 8.490 8.490 8.160 8.390 220,950 -0.07(-0.83%)
Oct 20, 2023 8.460 8.525 8.260 8.460 159,517 +0.01(+0.12%)
Oct 19, 2023 8.560 8.720 8.390 8.450 149,793 -0.05(-0.59%)
Oct 18, 2023 8.910 8.910 8.460 8.500 571,385 -0.47(-5.24%)
Oct 17, 2023 8.840 9.120 8.835 8.970 178,388 +0.08(+0.90%)
Oct 16, 2023 8.720 8.970 8.670 8.890 167,819 +0.21(+2.42%)
Oct 13, 2023 8.670 8.830 8.440 8.680 218,338 +0.11(+1.28%)
Oct 12, 2023 9.150 9.315 8.500 8.570 302,005 -0.55(-6.03%)
Oct 11, 2023 9.270 9.470 9.021 9.120 140,193 -0.13(-1.41%)
Oct 10, 2023 9.210 9.450 9.162 9.250 132,461 +0.10(+1.09%)
Oct 09, 2023 9.110 9.410 8.990 9.150 118,430 -0.04(-0.44%)
Oct 06, 2023 9.000 9.290 8.930 9.190 161,062 +0.11(+1.21%)
Oct 05, 2023 9.300 9.410 8.990 9.080 168,283 -0.21(-2.26%)
Oct 04, 2023 8.820 9.400 8.820 9.290 233,245 +0.47(+5.33%)
Oct 03, 2023 8.730 8.980 8.660 8.820 288,124 +0.06(+0.68%)
Oct 02, 2023 9.470 9.524 8.640 8.760 357,499 -0.70(-7.40%)
Sep 29, 2023 9.580 9.840 9.410 9.460 286,979 -0.03(-0.32%)
Sep 28, 2023 9.280 9.630 9.205 9.490 239,255 +0.23(+2.48%)
Sep 27, 2023 9.050 9.330 8.920 9.260 254,029 +0.27(+3.00%)
Sep 26, 2023 8.840 9.175 8.770 8.990 253,295 +0.10(+1.12%)
Sep 25, 2023 8.620 8.920 8.690 8.890 271,648 +0.27(+3.13%)
Sep 22, 2023 8.250 8.680 8.250 8.620 322,485 +0.41(+4.99%)
Sep 21, 2023 8.700 8.775 8.180 8.210 356,747 -0.59(-6.70%)
Sep 20, 2023 8.850 9.160 8.790 8.800 369,358 -0.04(-0.51%)
Sep 19, 2023 8.930 9.250 8.600 8.845 497,528 -0.06(-0.73%)
Sep 18, 2023 9.670 9.720 8.740 8.910 795,538 -0.81(-8.33%)
Sep 15, 2023 11.23 11.28 9.130 9.720 1,777,807 -1.61(-14.21%)
Sep 14, 2023 11.15 11.54 11.15 11.33 334,773 +0.27(+2.44%)
Sep 13, 2023 11.49 11.55 11.02 11.06 271,878 -0.41(-3.57%)
Sep 12, 2023 11.64 11.86 11.46 11.47 144,338 -0.20(-1.71%)
Sep 11, 2023 11.59 11.71 11.47 11.67 124,171 +0.11(+0.95%)
Sep 08, 2023 11.84 12.01 11.53 11.56 185,820 -0.09(-0.77%)
Sep 07, 2023 11.79 11.93 11.60 11.65 224,735 -0.27(-2.27%)
Sep 06, 2023 12.06 12.23 11.73 11.92 187,198 -0.13(-1.08%)
Sep 05, 2023 12.52 12.52 11.93 12.05 247,601 -0.56(-4.44%)
Sep 01, 2023 12.64 12.94 12.36 12.61 234,443 +0.07(+0.56%)
Aug 31, 2023 12.04 12.66 11.97 12.54 367,132 +0.48(+3.98%)
Aug 30, 2023 12.61 12.61 11.81 12.06 410,930 +0.25(+2.12%)
Aug 29, 2023 11.84 11.91 11.58 11.81 103,914 -0.02(-0.17%)
Aug 28, 2023 11.82 12.00 11.58 11.83 191,347 +0.07(+0.60%)
Aug 25, 2023 11.65 11.86 11.40 11.76 222,585 +0.11(+0.94%)
Aug 24, 2023 11.85 11.89 11.59 11.65 128,244 -0.26(-2.18%)
Aug 23, 2023 11.94 11.98 11.74 11.91 176,299 +0.03(+0.25%)
Aug 22, 2023 11.74 12.10 11.62 11.88 405,349 +0.23(+1.97%)
Aug 21, 2023 11.88 11.98 11.57 11.65 235,937 -0.24(-2.02%)
Aug 18, 2023 11.74 11.99 11.70 11.89 236,607 +0.13(+1.11%)
Aug 17, 2023 12.00 12.18 11.47 11.76 1,725,524 -2.09(-15.09%)
Aug 16, 2023 14.28 14.46 13.80 13.85 118,967 -0.39(-2.74%)
Aug 15, 2023 13.99 14.39 13.71 14.24 178,351 +0.33(+2.37%)
Aug 14, 2023 13.52 13.99 13.38 13.91 139,211 +0.39(+2.88%)
Aug 11, 2023 13.19 13.56 13.15 13.52 93,931 +0.23(+1.73%)
Aug 10, 2023 13.67 13.76 13.22 13.29 112,298 -0.30(-2.21%)
Aug 09, 2023 14.79 14.83 13.56 13.59 201,421 -1.28(-8.61%)
Aug 08, 2023 14.68 15.54 14.13 14.87 495,294 +1.46(+10.89%)
Aug 07, 2023 13.15 13.45 12.88 13.41 131,724 +0.23(+1.75%)
Aug 04, 2023 13.31 13.41 12.87 13.18 119,154 -0.14(-1.05%)
Aug 03, 2023 13.75 13.76 13.17 13.32 161,907 -0.48(-3.48%)
Aug 02, 2023 13.66 13.94 13.63 13.80 152,159 -0.07(-0.50%)
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.