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

Asure Software (NQ: ASUR )

7.460 +0.070 (+0.95%)
Streaming Delayed Price Updated: 11:32 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 31, 2020 8.520 8.520 8.230 8.430 79,300 -0.09(-1.06%)
Jan 30, 2020 8.490 8.600 8.420 8.520 53,138 -0.03(-0.35%)
Jan 29, 2020 8.770 8.800 8.510 8.550 52,221 -0.19(-2.17%)
Jan 28, 2020 8.610 8.750 8.480 8.740 79,266 +0.13(+1.51%)
Jan 27, 2020 8.530 8.730 8.440 8.610 39,750 -0.11(-1.26%)
Jan 24, 2020 9.000 9.020 8.580 8.720 51,100 -0.26(-2.90%)
Jan 23, 2020 9.020 9.070 8.790 8.980 97,666 -0.04(-0.44%)
Jan 22, 2020 8.850 9.080 8.850 9.020 115,123 +0.14(+1.58%)
Jan 21, 2020 8.730 8.970 8.675 8.880 127,192 +0.10(+1.14%)
Jan 17, 2020 8.410 8.810 8.380 8.780 94,700 +0.32(+3.78%)
Jan 16, 2020 8.180 8.460 8.180 8.460 148,871 +0.27(+3.30%)
Jan 15, 2020 8.120 8.420 8.120 8.190 111,674 +0.04(+0.49%)
Jan 14, 2020 8.240 8.240 8.100 8.150 94,629 -0.10(-1.21%)
Jan 13, 2020 8.200 8.280 8.130 8.250 79,748 +0.04(+0.49%)
Jan 10, 2020 8.220 8.265 8.135 8.210 56,500 +0.01(+0.12%)
Jan 09, 2020 8.170 8.248 8.070 8.200 128,164 +0.02(+0.24%)
Jan 08, 2020 8.160 8.190 8.010 8.180 112,741 +0.02(+0.25%)
Jan 07, 2020 8.270 8.270 8.110 8.160 72,345 -0.11(-1.33%)
Jan 06, 2020 8.120 8.290 7.960 8.270 103,845 +0.07(+0.85%)
Jan 03, 2020 8.160 8.340 8.130 8.200 86,200 -0.08(-0.97%)
Jan 02, 2020 8.230 8.340 7.910 8.280 150,315 +0.10(+1.22%)
Dec 31, 2019 7.900 8.200 7.890 8.180 111,600 +0.22(+2.76%)
Dec 30, 2019 8.150 8.150 7.770 7.960 140,555 -0.12(-1.49%)
Dec 27, 2019 8.210 8.210 7.970 8.080 142,400 -0.08(-0.98%)
Dec 26, 2019 8.190 8.250 8.070 8.160 92,599 -0.01(-0.12%)
Dec 24, 2019 8.160 8.240 8.050 8.170 68,700 +0.02(+0.25%)
Dec 23, 2019 8.020 8.240 7.920 8.150 124,796 +0.14(+1.75%)
Dec 20, 2019 8.050 8.090 7.810 8.010 288,600 +0.01(+0.12%)
Dec 19, 2019 8.030 8.150 7.910 8.000 321,334 +0.00(+0.00%)
Dec 18, 2019 8.120 8.260 7.740 8.000 231,386 -0.10(-1.23%)
Dec 17, 2019 8.180 8.180 7.980 8.100 332,718 -0.05(-0.61%)
Dec 16, 2019 8.320 8.440 8.100 8.150 89,881 -0.13(-1.57%)
Dec 13, 2019 8.160 8.500 8.155 8.280 129,000 +0.02(+0.24%)
Dec 12, 2019 8.380 8.430 8.110 8.260 79,159 -0.11(-1.31%)
Dec 11, 2019 8.250 8.370 8.170 8.370 550,038 +0.11(+1.33%)
Dec 10, 2019 8.210 8.330 8.115 8.260 78,174 +0.04(+0.49%)
Dec 09, 2019 8.100 8.350 8.000 8.220 98,736 +0.09(+1.11%)
Dec 06, 2019 8.160 8.180 8.050 8.130 151,700 -0.01(-0.12%)
Dec 05, 2019 8.170 8.170 8.000 8.140 114,033 -0.02(-0.25%)
Dec 04, 2019 8.180 8.200 8.067 8.160 60,408 +0.01(+0.12%)
Dec 03, 2019 8.000 8.180 7.980 8.150 82,265 +0.07(+0.87%)
Dec 02, 2019 8.210 8.230 8.000 8.080 128,361 -0.12(-1.46%)
Nov 29, 2019 8.250 8.250 8.140 8.200 37,600 -0.05(-0.61%)
Nov 27, 2019 8.200 8.260 8.030 8.250 153,400 +0.11(+1.35%)
Nov 26, 2019 8.380 8.440 8.080 8.140 118,224 -0.24(-2.86%)
Nov 25, 2019 8.500 8.520 8.360 8.380 178,458 -0.15(-1.76%)
Nov 22, 2019 8.510 8.610 8.500 8.530 130,800 -0.02(-0.23%)
Nov 21, 2019 8.540 8.650 8.480 8.550 178,695 +0.04(+0.47%)
Nov 20, 2019 8.570 8.680 8.400 8.510 225,924 -0.10(-1.16%)
Nov 19, 2019 8.730 8.850 8.500 8.610 103,900 -0.09(-1.03%)
Nov 18, 2019 8.650 8.920 8.620 8.700 84,193 +0.05(+0.58%)
Nov 15, 2019 8.600 8.650 8.430 8.650 131,600 +0.10(+1.17%)
Nov 14, 2019 8.570 8.640 8.500 8.550 95,993 -0.03(-0.35%)
Nov 13, 2019 8.600 8.743 8.450 8.580 229,213 -0.11(-1.27%)
Nov 12, 2019 8.250 8.830 8.000 8.690 730,249 -0.61(-6.56%)
Nov 11, 2019 9.180 9.420 9.060 9.300 368,798 +0.13(+1.42%)
Nov 08, 2019 8.980 9.240 8.950 9.170 168,700 +0.15(+1.66%)
Nov 07, 2019 9.030 9.320 8.990 9.020 180,434 +0.02(+0.22%)
Nov 06, 2019 9.040 9.080 8.940 9.000 110,732 +0.00(+0.00%)
Nov 05, 2019 9.030 9.120 8.850 9.000 132,852 -0.03(-0.33%)
Nov 04, 2019 9.190 9.300 9.020 9.030 90,032 -0.13(-1.42%)
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.