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 30, 2022 9.080 9.340 8.845 9.340 107,290 +0.25(+2.75%)
Dec 29, 2022 8.270 9.200 8.270 9.090 96,407 +0.81(+9.78%)
Dec 28, 2022 9.690 9.926 8.140 8.280 166,460 -1.42(-14.64%)
Dec 27, 2022 9.600 10.19 9.600 9.700 103,778 +0.24(+2.54%)
Dec 23, 2022 9.820 10.05 9.420 9.460 77,295 -0.45(-4.54%)
Dec 22, 2022 9.990 10.44 9.680 9.910 309,702 -0.59(-5.62%)
Dec 21, 2022 9.410 10.52 9.410 10.50 364,162 +1.21(+13.02%)
Dec 20, 2022 9.080 9.540 9.060 9.290 133,168 +0.20(+2.20%)
Dec 19, 2022 8.980 9.350 8.810 9.090 105,941 +0.28(+3.18%)
Dec 16, 2022 8.400 8.840 8.172 8.810 131,101 +0.31(+3.65%)
Dec 15, 2022 8.060 8.580 7.900 8.500 76,168 +0.09(+1.07%)
Dec 14, 2022 8.230 8.540 8.200 8.410 69,616 +0.16(+1.94%)
Dec 13, 2022 8.190 8.490 8.050 8.250 72,771 +0.13(+1.60%)
Dec 12, 2022 7.850 8.200 7.850 8.120 55,844 +0.26(+3.31%)
Dec 09, 2022 8.214 8.340 7.830 7.860 49,703 -0.37(-4.50%)
Dec 08, 2022 8.340 8.553 8.200 8.230 31,846 -0.13(-1.56%)
Dec 07, 2022 8.170 8.515 8.120 8.360 39,680 +0.20(+2.45%)
Dec 06, 2022 8.710 8.710 8.126 8.160 45,846 -0.53(-6.10%)
Dec 05, 2022 8.980 9.040 8.555 8.690 59,757 -0.29(-3.23%)
Dec 02, 2022 8.780 9.389 8.780 8.980 162,986 +0.20(+2.28%)
Dec 01, 2022 7.850 8.850 7.835 8.780 333,174 +0.93(+11.85%)
Nov 30, 2022 7.990 7.990 7.730 7.850 64,503 -0.08(-1.01%)
Nov 29, 2022 7.900 8.100 7.900 7.930 89,335 +0.01(+0.13%)
Nov 28, 2022 7.950 8.080 7.830 7.920 96,174 -0.06(-0.75%)
Nov 25, 2022 8.040 8.072 7.920 7.980 98,380 -0.01(-0.13%)
Nov 23, 2022 8.060 8.121 7.750 7.990 223,926 +0.01(+0.13%)
Nov 22, 2022 7.180 8.050 7.180 7.980 584,801 +0.83(+11.61%)
Nov 21, 2022 6.910 7.180 6.810 7.150 166,849 +0.16(+2.29%)
Nov 18, 2022 6.880 7.000 6.690 6.990 20,751 +0.20(+2.95%)
Nov 17, 2022 6.955 7.028 6.660 6.790 32,289 -0.18(-2.58%)
Nov 16, 2022 7.000 7.000 6.861 6.970 35,066 +0.03(+0.43%)
Nov 15, 2022 6.750 7.050 6.615 6.940 100,182 +0.20(+2.97%)
Nov 14, 2022 6.790 6.990 6.590 6.740 192,329 +0.00(+0.07%)
Nov 11, 2022 6.640 6.840 6.600 6.735 96,749 +0.03(+0.37%)
Nov 10, 2022 6.750 6.840 6.630 6.710 78,998 +0.05(+0.75%)
Nov 09, 2022 6.690 6.787 6.630 6.660 40,416 +0.02(+0.30%)
Nov 08, 2022 7.060 7.060 6.590 6.640 142,603 -0.02(-0.30%)
Nov 07, 2022 6.600 6.722 6.400 6.660 35,798 +0.01(+0.15%)
Nov 04, 2022 6.474 6.675 6.474 6.650 28,481 +0.00(+0.00%)
Nov 03, 2022 6.100 6.715 6.100 6.650 48,911 +0.05(+0.76%)
Nov 02, 2022 6.670 6.725 6.490 6.600 42,444 -0.13(-1.93%)
Nov 01, 2022 6.650 6.730 6.333 6.730 24,832 +0.13(+1.97%)
Oct 31, 2022 6.060 6.640 5.990 6.600 73,593 +0.50(+8.20%)
Oct 28, 2022 5.950 6.100 5.760 6.100 118,145 +0.11(+1.84%)
Oct 27, 2022 6.210 6.300 5.830 5.990 115,667 +0.03(+0.50%)
Oct 26, 2022 5.800 6.290 5.800 5.960 430,345 +0.21(+3.65%)
Oct 25, 2022 5.470 5.790 5.470 5.750 155,067 +0.24(+4.36%)
Oct 24, 2022 5.510 5.540 5.350 5.510 65,315 +0.09(+1.66%)
Oct 21, 2022 5.360 5.470 5.360 5.420 13,118 +0.11(+2.07%)
Oct 20, 2022 5.267 5.430 5.251 5.310 13,644 +0.06(+1.14%)
Oct 19, 2022 5.260 5.390 5.175 5.250 33,126 -0.01(-0.19%)
Oct 18, 2022 5.060 5.310 5.060 5.260 61,140 +0.16(+3.14%)
Oct 17, 2022 5.050 5.150 5.050 5.100 39,508 +0.06(+1.19%)
Oct 14, 2022 5.150 5.150 5.000 5.040 21,486 -0.07(-1.37%)
Oct 13, 2022 5.150 5.150 4.918 5.110 39,105 -0.06(-1.16%)
Oct 12, 2022 5.090 5.200 5.080 5.170 19,238 +0.12(+2.38%)
Oct 11, 2022 5.100 5.200 5.050 5.050 22,786 -0.02(-0.39%)
Oct 10, 2022 5.010 5.310 4.870 5.070 59,867 -0.08(-1.55%)
Oct 07, 2022 5.380 5.400 5.150 5.150 6,335 -0.36(-6.53%)
Oct 06, 2022 5.340 5.520 5.160 5.510 22,174 +0.26(+4.95%)
Oct 05, 2022 5.200 5.310 5.136 5.250 16,027 +0.05(+0.96%)
Oct 04, 2022 5.310 5.490 5.100 5.200 58,574 -0.17(-3.17%)
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.