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

Asure Software (NQ: ASUR )

7.040 -0.920 (-11.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 5.160 5.170 4.900 5.080 271,300 -0.05(-0.97%)
Dec 28, 2018 4.880 5.270 4.880 5.130 276,700 +0.25(+5.12%)
Dec 27, 2018 4.750 4.880 4.510 4.880 227,315 +0.11(+2.31%)
Dec 26, 2018 4.450 4.810 4.260 4.770 482,657 +0.38(+8.66%)
Dec 24, 2018 4.470 4.610 4.290 4.390 341,400 -0.14(-3.09%)
Dec 21, 2018 4.980 4.980 4.500 4.530 319,700 -0.42(-8.48%)
Dec 20, 2018 5.210 5.480 4.865 4.950 282,850 -0.32(-6.07%)
Dec 19, 2018 5.190 5.580 5.190 5.270 164,271 +0.07(+1.35%)
Dec 18, 2018 5.340 5.440 5.150 5.200 148,214 -0.12(-2.26%)
Dec 17, 2018 5.500 5.590 5.170 5.320 227,001 -0.22(-3.97%)
Dec 14, 2018 5.550 5.750 5.450 5.540 136,800 -0.08(-1.42%)
Dec 13, 2018 5.790 5.920 5.550 5.620 148,689 -0.14(-2.43%)
Dec 12, 2018 6.020 6.200 5.730 5.760 190,668 -0.17(-2.87%)
Dec 11, 2018 6.050 6.050 5.690 5.930 124,511 +0.00(+0.00%)
Dec 10, 2018 6.000 6.240 5.720 5.930 211,665 -0.05(-0.84%)
Dec 07, 2018 6.090 6.270 5.820 5.980 276,400 -0.07(-1.16%)
Dec 06, 2018 5.750 6.160 5.700 6.050 238,460 +0.20(+3.42%)
Dec 04, 2018 5.920 5.990 5.780 5.850 484,800 -0.08(-1.35%)
Dec 03, 2018 5.790 5.990 5.725 5.930 323,063 +0.24(+4.22%)
Nov 30, 2018 5.960 6.090 5.420 5.690 521,900 -0.48(-7.78%)
Nov 29, 2018 5.970 6.460 5.940 6.170 284,374 +0.21(+3.52%)
Nov 28, 2018 5.500 6.010 5.440 5.960 330,959 +0.45(+8.17%)
Nov 27, 2018 5.960 5.960 5.400 5.510 558,478 -0.44(-7.39%)
Nov 26, 2018 6.220 6.390 5.920 5.950 275,592 -0.10(-1.65%)
Nov 23, 2018 6.460 6.600 6.030 6.050 146,900 -0.42(-6.49%)
Nov 21, 2018 6.470 6.470 6.470 0 +0.38(+6.24%)
Nov 20, 2018 5.450 6.140 5.420 6.090 359,851 +0.50(+8.94%)
Nov 19, 2018 6.240 6.240 5.520 5.590 704,274 -0.61(-9.84%)
Nov 16, 2018 6.160 6.360 6.020 6.200 360,600 -0.08(-1.27%)
Nov 15, 2018 6.050 6.400 5.900 6.280 465,398 +0.21(+3.46%)
Nov 14, 2018 6.260 6.410 6.010 6.070 446,774 -0.19(-3.04%)
Nov 13, 2018 6.840 6.900 6.190 6.260 1,163,012 -0.86(-12.02%)
Nov 12, 2018 7.760 8.090 7.070 7.115 689,127 -0.63(-8.19%)
Nov 09, 2018 8.200 8.560 7.500 7.750 1,471,000 -3.29(-29.80%)
Nov 08, 2018 11.47 11.47 10.94 11.04 284,301 -0.45(-3.92%)
Nov 07, 2018 11.34 11.67 11.24 11.49 93,399 +0.19(+1.68%)
Nov 06, 2018 10.99 11.33 10.97 11.30 74,075 +0.27(+2.45%)
Nov 05, 2018 11.20 11.20 10.86 11.03 130,371 -0.13(-1.16%)
Nov 02, 2018 11.53 11.63 10.90 11.16 136,600 -0.37(-3.21%)
Nov 01, 2018 11.15 11.70 10.97 11.53 255,146 +0.39(+3.50%)
Oct 31, 2018 10.80 11.20 10.57 11.14 203,839 +0.46(+4.31%)
Oct 30, 2018 10.09 10.70 9.950 10.68 188,542 +0.54(+5.33%)
Oct 29, 2018 9.930 10.48 9.930 10.14 182,027 +0.22(+2.22%)
Oct 26, 2018 10.05 10.12 9.740 9.920 347,300 -0.33(-3.22%)
Oct 25, 2018 10.61 10.61 10.13 10.25 373,237 -0.30(-2.84%)
Oct 24, 2018 10.99 11.11 10.53 10.55 168,460 -0.43(-3.92%)
Oct 23, 2018 11.08 11.24 10.93 10.98 155,202 -0.31(-2.75%)
Oct 22, 2018 11.35 11.44 11.21 11.29 129,279 -0.01(-0.09%)
Oct 19, 2018 11.64 11.64 11.16 11.30 322,400 -0.29(-2.50%)
Oct 18, 2018 11.87 11.99 11.42 11.59 324,845 -0.41(-3.42%)
Oct 17, 2018 12.01 12.05 11.71 12.00 189,237 +0.00(+0.00%)
Oct 16, 2018 11.40 12.02 11.17 12.00 306,708 +0.72(+6.38%)
Oct 15, 2018 11.16 11.42 11.04 11.28 215,661 +0.10(+0.89%)
Oct 12, 2018 11.21 11.31 10.86 11.18 389,100 +0.23(+2.10%)
Oct 11, 2018 10.71 11.03 10.70 10.95 400,380 +0.16(+1.48%)
Oct 10, 2018 11.38 11.38 10.51 10.79 361,233 -0.54(-4.77%)
Oct 09, 2018 10.80 11.35 10.74 11.33 327,230 +0.52(+4.81%)
Oct 08, 2018 11.21 11.21 10.70 10.81 271,879 -0.46(-4.08%)
Oct 05, 2018 11.22 11.32 11.02 11.27 342,800 +0.03(+0.27%)
Oct 04, 2018 11.64 11.65 11.13 11.24 270,300 -0.39(-3.35%)
Oct 03, 2018 11.49 12.02 11.21 11.63 338,751 +0.17(+1.48%)
Oct 02, 2018 12.10 12.18 11.33 11.46 505,973 -0.81(-6.60%)
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.