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

Asure Software (NQ: ASUR )

7.450 +0.060 (+0.81%)
Streaming Delayed Price Updated: 10:47 AM 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 29, 2016 5.490 5.490 5.361 5.370 1,618 -0.04(-0.81%)
Jan 28, 2016 5.410 5.450 5.410 5.414 9,731 +0.03(+0.63%)
Jan 27, 2016 5.370 5.380 5.300 5.380 11,749 +0.00(+0.00%)
Jan 26, 2016 5.400 5.470 5.370 5.380 18,468 -0.07(-1.28%)
Jan 25, 2016 5.290 5.450 5.290 5.450 4,099 +0.18(+3.42%)
Jan 22, 2016 5.200 5.270 5.170 5.270 75,864 +0.13(+2.53%)
Jan 21, 2016 5.140 5.140 5.140 5.140 227 +0.00(+0.00%)
Jan 20, 2016 5.140 5.150 5.140 5.140 690 +0.00(+0.00%)
Jan 19, 2016 5.130 5.140 5.100 5.140 7,812 +0.04(+0.78%)
Jan 15, 2016 5.070 5.100 5.100 5.100 16,300 -0.02(-0.39%)
Jan 14, 2016 5.058 5.120 5.058 5.120 2,034 +0.02(+0.39%)
Jan 13, 2016 4.900 5.140 4.900 5.100 13,289 +0.10(+2.00%)
Jan 12, 2016 4.860 5.000 4.620 5.000 13,895 +0.37(+7.99%)
Jan 11, 2016 4.500 4.630 4.410 4.630 33,500 +0.18(+4.04%)
Jan 08, 2016 4.485 4.490 4.450 4.450 15,315 +0.09(+2.06%)
Jan 07, 2016 4.450 4.450 4.360 4.360 10,300 -0.09(-2.02%)
Jan 05, 2016 4.420 4.450 4.450 4.450 4 -0.07(-1.55%)
Jan 04, 2016 4.430 4.520 4.345 4.520 4,655 +0.01(+0.22%)
Dec 31, 2015 4.530 4.510 4.510 4.510 2,000 +0.06(+1.35%)
Dec 30, 2015 4.500 4.500 4.427 4.450 2,037 -0.06(-1.43%)
Dec 29, 2015 4.380 4.600 4.370 4.514 2,316 +0.01(+0.32%)
Dec 28, 2015 4.310 4.500 4.280 4.500 7,143 -0.06(-1.32%)
Dec 24, 2015 4.410 4.560 4.560 4.560 1,500 +0.00(+0.00%)
Dec 23, 2015 4.580 4.600 4.454 4.560 3,369 -0.01(-0.26%)
Dec 22, 2015 4.550 4.790 4.550 4.572 3,060 -0.17(-3.54%)
Dec 21, 2015 4.730 4.780 4.540 4.740 7,171 +0.01(+0.21%)
Dec 18, 2015 4.740 4.880 4.740 4.730 3,967 -0.05(-1.05%)
Dec 17, 2015 4.590 4.910 4.590 4.780 7,498 +0.07(+1.49%)
Dec 16, 2015 4.590 4.740 4.520 4.710 11,132 -0.07(-1.46%)
Dec 15, 2015 4.780 4.780 4.780 4.780 611 -0.06(-1.24%)
Dec 14, 2015 5.070 5.070 4.560 4.840 21,684 -0.14(-2.81%)
Dec 11, 2015 5.040 5.080 4.980 4.980 1,659 +0.06(+1.22%)
Dec 10, 2015 4.900 5.120 4.900 4.920 1,640 +0.00(+0.00%)
Dec 09, 2015 5.100 5.100 4.880 4.920 10,210 +0.04(+0.82%)
Dec 08, 2015 5.000 5.020 4.880 4.880 3,684 -0.15(-2.98%)
Dec 07, 2015 4.920 5.230 4.920 5.030 19,374 -0.27(-5.09%)
Dec 04, 2015 5.310 5.340 5.300 5.300 13,600 -0.02(-0.39%)
Dec 03, 2015 5.312 5.321 5.312 5.321 324 -0.01(-0.19%)
Dec 02, 2015 5.331 5.331 5.331 5.331 693 -0.01(-0.17%)
Dec 01, 2015 5.420 5.420 5.300 5.340 18,695 -0.15(-2.73%)
Nov 30, 2015 5.490 5.490 5.490 5.490 150 +0.11(+2.04%)
Nov 25, 2015 5.040 5.380 5.380 5.380 39 +0.17(+3.26%)
Nov 24, 2015 5.100 5.210 5.070 5.210 7,765 -0.18(-3.34%)
Nov 23, 2015 5.590 5.590 5.390 5.390 16,050 +0.03(+0.56%)
Nov 20, 2015 5.150 5.410 5.150 5.360 3,282 -0.04(-0.74%)
Nov 19, 2015 5.370 5.490 5.250 5.400 41,966 +0.00(+0.00%)
Nov 18, 2015 5.130 5.410 5.130 5.400 51,148 +0.40(+8.00%)
Nov 17, 2015 4.700 5.430 4.700 5.000 11,339 +0.23(+4.82%)
Nov 16, 2015 5.200 5.290 4.720 4.770 59,912 -0.74(-13.43%)
Nov 12, 2015 5.590 5.510 5.510 5.510 178 +0.00(+0.00%)
Nov 11, 2015 5.090 5.554 5.090 5.510 1,575 +0.15(+2.80%)
Nov 05, 2015 5.360 5.360 5.360 5.360 800 -0.02(-0.37%)
Nov 04, 2015 5.300 5.500 5.300 5.380 4,305 -0.01(-0.19%)
Nov 03, 2015 5.390 5.390 5.301 5.390 2,233 -0.10(-1.80%)
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.