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: 11:47 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 31, 2022 7.200 7.340 7.030 7.250 50,166 +0.11(+1.54%)
Jan 28, 2022 6.820 7.300 6.760 7.140 27,350 +0.25(+3.63%)
Jan 27, 2022 7.030 7.030 6.765 6.890 19,608 -0.11(-1.57%)
Jan 26, 2022 7.140 7.170 6.890 7.000 13,543 +0.00(+0.00%)
Jan 25, 2022 6.930 7.080 6.780 7.000 628,866 -0.01(-0.14%)
Jan 24, 2022 7.000 7.150 6.680 7.010 21,014 -0.02(-0.28%)
Jan 21, 2022 7.030 7.050 6.850 7.030 37,217 -0.07(-0.99%)
Jan 20, 2022 7.090 7.190 6.950 7.100 15,427 +0.07(+1.00%)
Jan 19, 2022 7.100 7.110 6.900 7.030 31,379 -0.07(-0.99%)
Jan 18, 2022 7.150 7.370 7.000 7.100 17,638 -0.32(-4.31%)
Jan 14, 2022 7.420 0 +0.10(+1.37%)
Jan 13, 2022 7.330 7.439 7.170 7.320 18,022 -0.04(-0.54%)
Jan 12, 2022 7.370 7.490 7.280 7.360 8,672 +0.02(+0.27%)
Jan 11, 2022 7.460 7.490 7.220 7.340 6,802 +0.02(+0.27%)
Jan 10, 2022 7.200 7.390 7.200 7.320 18,020 +0.07(+0.97%)
Jan 07, 2022 7.180 7.360 7.180 7.250 18,938 -0.02(-0.28%)
Jan 06, 2022 7.490 7.490 7.160 7.270 49,348 -0.15(-2.02%)
Jan 05, 2022 7.760 7.820 7.370 7.420 37,904 -0.33(-4.26%)
Jan 04, 2022 7.820 7.950 7.750 7.750 22,527 -0.10(-1.27%)
Jan 03, 2022 7.900 7.930 7.700 7.850 32,027 +0.02(+0.26%)
Dec 31, 2021 7.560 7.950 7.560 7.830 30,486 +0.32(+4.26%)
Dec 30, 2021 7.560 7.800 7.510 7.510 221,152 -0.14(-1.83%)
Dec 29, 2021 7.670 7.780 7.650 7.650 14,169 -0.05(-0.65%)
Dec 28, 2021 7.690 7.919 7.660 7.700 36,522 -0.02(-0.26%)
Dec 27, 2021 7.980 8.030 7.680 7.720 37,845 -0.26(-3.26%)
Dec 23, 2021 7.970 8.080 7.970 7.980 25,195 -0.02(-0.25%)
Dec 22, 2021 8.030 8.180 7.970 8.000 9,822 -0.10(-1.23%)
Dec 21, 2021 7.480 8.350 7.475 8.100 42,461 +0.58(+7.71%)
Dec 20, 2021 7.810 7.995 7.510 7.520 43,477 -0.29(-3.71%)
Dec 17, 2021 7.930 8.220 7.740 7.810 35,376 -0.19(-2.38%)
Dec 16, 2021 8.410 8.560 8.000 8.000 20,274 -0.50(-5.88%)
Dec 15, 2021 8.500 8.530 8.250 8.500 18,788 -0.05(-0.58%)
Dec 14, 2021 8.440 8.590 8.230 8.550 53,020 +0.04(+0.47%)
Dec 13, 2021 8.520 8.660 8.440 8.510 61,098 -0.05(-0.58%)
Dec 10, 2021 8.560 8.710 8.400 8.560 17,639 +0.05(+0.59%)
Dec 09, 2021 8.630 8.760 8.331 8.510 16,910 -0.19(-2.18%)
Dec 08, 2021 8.540 8.770 8.340 8.700 33,574 +0.17(+1.99%)
Dec 07, 2021 8.490 8.670 8.420 8.530 24,091 +0.08(+0.95%)
Dec 06, 2021 8.310 8.500 8.180 8.450 25,027 +0.12(+1.44%)
Dec 03, 2021 8.410 8.590 8.100 8.330 44,609 -0.11(-1.30%)
Dec 02, 2021 8.420 8.630 8.370 8.440 26,157 -0.12(-1.40%)
Dec 01, 2021 8.580 8.700 8.350 8.560 69,792 -0.02(-0.23%)
Nov 30, 2021 8.420 8.980 8.380 8.580 138,724 +0.07(+0.82%)
Nov 29, 2021 8.490 8.675 8.316 8.510 40,148 -0.02(-0.23%)
Nov 26, 2021 8.338 8.740 8.258 8.530 59,472 +0.04(+0.47%)
Nov 24, 2021 8.400 8.600 8.400 8.490 71,280 +0.04(+0.47%)
Nov 23, 2021 8.860 8.860 8.300 8.450 40,824 -0.20(-2.31%)
Nov 22, 2021 8.640 8.750 8.560 8.650 36,689 -0.03(-0.35%)
Nov 19, 2021 8.550 8.765 8.550 8.680 14,883 +0.16(+1.88%)
Nov 18, 2021 8.750 8.630 8.510 8.520 38,412 -0.20(-2.29%)
Nov 17, 2021 8.790 9.040 8.630 8.720 21,661 -0.08(-0.91%)
Nov 16, 2021 8.850 8.960 8.790 8.800 94,315 -0.01(-0.11%)
Nov 15, 2021 9.250 9.260 8.620 8.810 196,035 +0.13(+1.50%)
Nov 12, 2021 8.880 9.000 8.595 8.680 264,076 -0.19(-2.14%)
Nov 11, 2021 9.140 9.140 8.870 8.870 77,959 -0.23(-2.53%)
Nov 10, 2021 9.500 9.100 173,278 -0.43(-4.51%)
Nov 09, 2021 9.940 9.940 9.450 9.530 37,689 -0.19(-1.95%)
Nov 08, 2021 9.520 9.780 9.520 9.720 22,644 +0.17(+1.78%)
Nov 05, 2021 9.540 9.700 9.380 9.550 28,412 +0.04(+0.42%)
Nov 04, 2021 9.760 9.800 9.400 9.510 23,378 -0.29(-2.96%)
Nov 03, 2021 9.730 9.848 9.640 9.800 17,454 +0.07(+0.72%)
Nov 02, 2021 9.600 9.779 9.520 9.730 14,332 +0.10(+1.04%)
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.