Skip to main content

Asure Software (NQ: ASUR )

7.780 -0.120 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.42 14.89 14.23 14.61 87,835 +0.15(+1.04%)
Jun 29, 2017 14.08 14.47 14.06 14.46 207,060 +0.15(+1.05%)
Jun 28, 2017 14.04 14.44 13.88 14.31 145,185 +0.29(+2.07%)
Jun 27, 2017 14.22 14.53 13.88 14.02 126,816 -0.21(-1.48%)
Jun 26, 2017 15.01 15.34 14.20 14.23 192,309 -0.74(-4.94%)
Jun 23, 2017 15.10 14.97 76,189 +0.10(+0.67%)
Jun 22, 2017 14.67 15.17 14.48 14.87 174,577 +0.16(+1.09%)
Jun 21, 2017 14.56 15.20 14.26 14.71 148,845 +0.12(+0.82%)
Jun 20, 2017 14.75 15.28 14.32 14.59 124,588 -0.17(-1.15%)
Jun 19, 2017 14.34 14.90 14.00 14.76 112,124 +0.75(+5.35%)
Jun 16, 2017 14.03 14.27 13.90 14.01 129,202 -0.04(-0.28%)
Jun 15, 2017 14.13 14.21 13.90 14.05 95,185 -0.24(-1.68%)
Jun 14, 2017 14.15 14.77 14.02 14.29 127,538 +0.28(+2.00%)
Jun 13, 2017 14.38 14.78 13.95 14.01 182,998 -0.28(-1.96%)
Jun 12, 2017 14.25 14.95 13.89 14.29 266,414 -0.12(-0.83%)
Jun 09, 2017 15.85 16.33 14.30 14.41 472,595 -1.44(-9.09%)
Jun 08, 2017 16.44 16.49 15.57 15.85 281,839 -0.59(-3.59%)
Jun 07, 2017 16.06 16.98 16.06 16.44 192,095 +0.35(+2.18%)
Jun 06, 2017 16.16 16.85 16.05 16.09 317,595 -0.07(-0.43%)
Jun 05, 2017 15.99 17.27 15.90 16.16 340,713 +0.34(+2.15%)
Jun 02, 2017 16.03 16.21 15.54 15.82 307,068 -0.01(-0.06%)
Jun 01, 2017 15.56 16.00 15.35 15.83 266,314 +0.33(+2.13%)
May 31, 2017 15.00 15.71 14.50 15.50 211,861 +0.55(+3.68%)
May 30, 2017 14.54 15.23 14.16 14.95 188,824 +0.55(+3.82%)
May 26, 2017 14.05 14.95 14.00 14.40 695,202 -0.23(-1.57%)
May 25, 2017 14.94 14.94 14.36 14.63 58,166 -0.15(-1.01%)
May 24, 2017 14.60 14.80 14.17 14.78 60,856 +0.17(+1.16%)
May 23, 2017 13.88 14.74 13.56 14.61 206,136 +0.74(+5.34%)
May 22, 2017 13.16 14.00 12.74 13.87 191,413 +0.91(+7.02%)
May 19, 2017 13.52 13.52 12.79 12.96 104,364 -0.41(-3.07%)
May 18, 2017 13.73 13.95 13.08 13.37 86,931 -0.45(-3.26%)
May 17, 2017 14.22 14.43 13.40 13.82 105,634 -0.56(-3.89%)
May 16, 2017 15.05 15.05 14.14 14.38 85,126 -0.60(-4.01%)
May 15, 2017 14.55 15.07 14.54 14.98 116,772 +0.62(+4.32%)
May 12, 2017 14.53 15.25 14.16 14.36 133,446 -0.18(-1.24%)
May 11, 2017 13.49 15.40 12.53 14.54 536,224 +1.60(+12.36%)
May 10, 2017 11.91 13.14 11.73 12.94 134,661 +1.09(+9.20%)
May 09, 2017 11.70 12.12 11.70 11.85 153,850 +0.17(+1.46%)
May 08, 2017 11.49 11.89 11.25 11.68 139,396 +0.58(+5.23%)
May 05, 2017 10.87 11.33 10.61 11.10 50,973 +0.30(+2.78%)
May 04, 2017 10.35 10.90 10.28 10.80 80,592 +0.45(+4.35%)
May 03, 2017 10.26 10.50 10.26 10.35 24,139 -0.04(-0.39%)
May 02, 2017 10.49 10.63 10.26 10.39 33,711 -0.16(-1.52%)
May 01, 2017 10.53 10.61 10.37 10.55 12,305 +0.22(+2.13%)
Apr 28, 2017 10.23 10.57 10.20 10.33 54,418 -0.02(-0.19%)
Apr 27, 2017 10.28 10.58 10.28 10.35 32,947 +0.06(+0.58%)
Apr 26, 2017 10.45 10.68 10.29 10.29 16,307 -0.29(-2.74%)
Apr 25, 2017 10.60 10.89 10.51 10.58 21,821 -0.04(-0.38%)
Apr 24, 2017 10.53 10.69 10.45 10.62 15,792 +0.24(+2.31%)
Apr 21, 2017 10.72 10.86 10.37 10.38 54,437 -0.28(-2.63%)
Apr 20, 2017 10.25 10.77 10.17 10.66 43,347 +0.49(+4.82%)
Apr 19, 2017 9.950 10.24 9.900 10.17 129,467 +0.20(+2.01%)
Apr 18, 2017 9.850 10.07 9.850 9.970 22,411 +0.09(+0.91%)
Apr 17, 2017 9.914 9.990 9.760 9.880 45,381 -0.04(-0.40%)
Apr 13, 2017 9.900 9.990 9.760 9.920 31,168 +0.02(+0.20%)
Apr 12, 2017 9.850 9.960 9.850 9.900 50,931 +0.05(+0.51%)
Apr 11, 2017 9.810 9.980 9.810 9.850 20,091 +0.04(+0.41%)
Apr 10, 2017 9.500 10.02 9.470 9.810 79,299 +0.11(+1.13%)
Apr 07, 2017 9.820 9.920 9.510 9.700 47,422 -0.16(-1.62%)
Apr 06, 2017 10.11 10.27 9.680 9.860 35,854 -0.41(-3.99%)
Apr 05, 2017 10.23 10.41 9.950 10.27 62,823 +0.15(+1.48%)
Apr 04, 2017 10.23 10.34 10.00 10.12 24,186 -0.11(-1.08%)
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.