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

Asure Software (NQ: ASUR )

7.100 -0.080 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jun 30, 2021 8.910 8.975 8.750 8.870 64,170 -0.05(-0.56%)
Jun 29, 2021 9.090 9.190 8.835 8.920 80,240 -0.21(-2.30%)
Jun 28, 2021 8.890 9.250 8.770 9.130 88,857 +0.27(+3.05%)
Jun 25, 2021 8.590 8.920 8.430 8.860 2,016,053 +0.22(+2.55%)
Jun 24, 2021 8.260 8.700 8.200 8.640 135,556 +0.42(+5.11%)
Jun 23, 2021 8.440 8.580 8.200 8.220 123,462 -0.22(-2.61%)
Jun 22, 2021 8.130 8.525 8.100 8.440 283,084 +0.26(+3.18%)
Jun 21, 2021 8.150 8.300 7.970 8.180 266,299 +0.02(+0.25%)
Jun 18, 2021 8.090 8.255 8.010 8.160 136,421 -0.02(-0.24%)
Jun 17, 2021 8.160 8.360 8.090 8.180 132,687 +0.02(+0.25%)
Jun 16, 2021 8.110 8.290 8.050 8.160 149,572 +0.15(+1.87%)
Jun 15, 2021 8.200 8.200 7.960 8.010 106,072 -0.19(-2.32%)
Jun 14, 2021 8.230 8.455 8.200 8.200 75,555 -0.06(-0.73%)
Jun 11, 2021 8.360 8.360 8.130 8.260 80,199 -0.03(-0.36%)
Jun 10, 2021 8.720 8.800 8.270 8.290 56,849 -0.40(-4.60%)
Jun 09, 2021 8.730 9.030 8.660 8.690 144,021 +0.46(+5.59%)
Jun 08, 2021 8.360 8.540 8.210 8.230 83,356 -0.12(-1.44%)
Jun 07, 2021 8.230 8.410 8.230 8.350 79,213 +0.09(+1.09%)
Jun 04, 2021 8.220 8.310 8.020 8.260 166,756 +0.06(+0.73%)
Jun 03, 2021 8.690 8.690 8.200 8.200 68,217 -0.53(-6.07%)
Jun 02, 2021 8.320 8.960 8.245 8.730 140,515 +0.48(+5.82%)
Jun 01, 2021 8.440 8.500 8.230 8.250 36,745 -0.20(-2.37%)
May 28, 2021 8.340 8.510 8.200 8.450 71,811 +0.11(+1.32%)
May 27, 2021 8.370 8.500 8.310 8.340 38,182 -0.02(-0.24%)
May 26, 2021 8.400 8.620 8.320 8.360 66,912 -0.14(-1.65%)
May 25, 2021 8.890 8.920 8.460 8.500 75,496 -0.34(-3.85%)
May 24, 2021 8.740 8.900 8.650 8.840 32,925 +0.13(+1.49%)
May 21, 2021 8.700 8.860 8.600 8.710 74,579 +0.04(+0.46%)
May 20, 2021 8.280 8.720 8.280 8.670 135,249 +0.39(+4.71%)
May 19, 2021 8.040 8.330 7.840 8.280 143,771 +0.27(+3.37%)
May 18, 2021 8.020 8.225 7.990 8.010 64,065 -0.01(-0.12%)
May 17, 2021 7.990 8.210 7.910 8.020 62,490 -0.05(-0.62%)
May 14, 2021 8.060 8.390 7.950 8.070 203,389 -0.01(-0.12%)
May 13, 2021 7.910 8.150 7.850 8.080 114,970 +0.22(+2.80%)
May 12, 2021 8.070 8.090 7.840 7.860 104,993 -0.28(-3.44%)
May 11, 2021 7.860 8.240 7.800 8.140 211,060 +0.34(+4.36%)
May 10, 2021 8.270 8.300 7.730 7.800 131,928 -0.47(-5.68%)
May 07, 2021 8.100 8.270 8.080 8.270 65,669 +0.17(+2.10%)
May 06, 2021 8.100 8.200 7.950 8.100 84,420 +0.00(+0.00%)
May 05, 2021 7.960 8.170 7.910 8.100 117,858 +0.16(+2.02%)
May 04, 2021 7.980 8.020 7.890 7.940 81,536 -0.07(-0.87%)
May 03, 2021 8.000 8.140 7.880 8.010 64,839 +0.00(+0.00%)
Apr 30, 2021 8.010 8.120 7.880 8.010 85,100 -0.08(-0.99%)
Apr 29, 2021 8.190 8.240 8.000 8.090 39,833 -0.08(-0.98%)
Apr 28, 2021 8.110 8.240 7.910 8.170 96,441 +0.03(+0.37%)
Apr 27, 2021 8.220 8.220 8.034 8.140 91,990 -0.04(-0.49%)
Apr 26, 2021 8.110 8.240 8.110 8.180 69,944 +0.08(+0.99%)
Apr 23, 2021 7.880 8.170 7.843 8.100 113,900 +0.22(+2.79%)
Apr 22, 2021 7.740 7.980 7.730 7.880 73,181 +0.20(+2.60%)
Apr 21, 2021 7.800 7.820 7.640 7.680 46,494 -0.04(-0.52%)
Apr 20, 2021 7.820 7.910 7.700 7.720 192,182 -0.15(-1.91%)
Apr 19, 2021 7.860 7.935 7.775 7.870 66,856 -0.04(-0.51%)
Apr 16, 2021 7.870 7.970 7.730 7.910 89,100 +0.09(+1.15%)
Apr 15, 2021 7.860 7.860 7.745 7.820 61,073 -0.02(-0.26%)
Apr 14, 2021 7.830 8.020 7.800 7.840 52,466 -0.03(-0.38%)
Apr 13, 2021 7.810 8.240 7.750 7.870 518,261 +0.04(+0.51%)
Apr 12, 2021 7.970 7.970 7.800 7.830 61,461 -0.02(-0.25%)
Apr 09, 2021 7.930 7.990 7.780 7.850 92,000 -0.12(-1.51%)
Apr 08, 2021 7.820 8.000 7.780 7.970 49,982 +0.15(+1.92%)
Apr 07, 2021 7.860 8.000 7.720 7.820 111,771 -0.10(-1.26%)
Apr 06, 2021 7.970 7.990 7.820 7.920 73,060 -0.09(-1.12%)
Apr 05, 2021 8.090 8.130 7.860 8.010 41,280 +0.01(+0.12%)
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.