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

Asure Software (NQ: ASUR )

6.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2015 6.100 6.122 6.058 6.065 3,653 -0.03(-0.57%)
Jun 29, 2015 6.130 6.140 6.080 6.100 3,598 -0.05(-0.81%)
Jun 26, 2015 6.120 6.150 6.110 6.150 1,777 +0.04(+0.65%)
Jun 25, 2015 6.080 6.110 6.080 6.110 1,961 +0.00(+0.00%)
Jun 24, 2015 6.110 6.230 6.060 6.110 3,488 -0.02(-0.33%)
Jun 23, 2015 6.171 6.250 6.130 6.130 8,308 -0.05(-0.81%)
Jun 22, 2015 6.180 6.180 6.180 6.180 101 +0.00(+0.00%)
Jun 19, 2015 6.063 6.180 6.063 6.180 1,013 +0.08(+1.31%)
Jun 18, 2015 6.060 6.100 6.060 6.100 2,633 +0.03(+0.49%)
Jun 17, 2015 6.078 6.140 6.060 6.070 682 +0.00(+0.00%)
Jun 16, 2015 6.150 6.150 6.070 6.070 430 -0.05(-0.82%)
Jun 15, 2015 6.081 6.170 6.110 6.120 631 +0.01(+0.16%)
Jun 12, 2015 6.281 6.320 6.110 6.110 2,408 -0.14(-2.24%)
Jun 11, 2015 6.250 6.250 6.250 6.250 202 -0.08(-1.26%)
Jun 10, 2015 6.250 6.330 6.250 6.330 406 +0.12(+1.93%)
Jun 09, 2015 6.200 6.210 6.200 6.210 2,027 -0.10(-1.58%)
Jun 08, 2015 6.340 6.340 6.310 6.310 1,249 +0.00(+0.00%)
Jun 05, 2015 6.240 6.310 6.192 6.310 19,319 +0.07(+1.12%)
Jun 04, 2015 6.340 6.340 6.124 6.240 1,746 -0.10(-1.58%)
Jun 03, 2015 6.190 6.390 6.150 6.340 34,976 +0.15(+2.42%)
Jun 02, 2015 6.185 6.190 6.150 6.190 4,109 +0.03(+0.49%)
Jun 01, 2015 6.040 6.190 6.040 6.160 48,187 +0.07(+1.15%)
May 29, 2015 5.990 6.100 5.990 6.090 3,741 +0.04(+0.66%)
May 28, 2015 6.050 6.050 6.000 6.050 6,403 -0.01(-0.17%)
May 27, 2015 6.082 6.180 6.060 6.060 15,410 +0.01(+0.17%)
May 26, 2015 6.100 6.147 6.050 6.050 23,707 -0.14(-2.26%)
May 22, 2015 5.950 6.190 6.190 6.190 16,900 +0.29(+4.92%)
May 21, 2015 5.800 5.920 5.800 5.900 7,691 +0.07(+1.20%)
May 20, 2015 5.740 5.920 5.730 5.830 16,439 +0.10(+1.75%)
May 15, 2015 5.600 5.730 5.730 5.730 58 +0.14(+2.50%)
May 14, 2015 5.390 5.590 5.390 5.590 2,297 +0.09(+1.64%)
May 13, 2015 5.480 5.500 5.480 5.500 5,133 -0.27(-4.62%)
May 12, 2015 5.766 5.766 5.766 5.766 215 +0.07(+1.16%)
May 11, 2015 5.780 5.780 5.177 5.700 1,400 -0.09(-1.55%)
May 08, 2015 5.800 5.800 5.790 5.790 376 +0.36(+6.63%)
May 07, 2015 5.220 5.440 5.220 5.430 4,875 -0.07(-1.27%)
May 06, 2015 5.620 5.620 5.500 5.500 9,480 -0.08(-1.43%)
May 05, 2015 5.500 5.830 5.500 5.580 1,502 +0.08(+1.45%)
May 04, 2015 5.500 5.636 5.500 5.500 2,264 -0.10(-1.79%)
May 01, 2015 5.400 5.600 5.400 5.600 10,780 +0.20(+3.70%)
Apr 30, 2015 5.400 5.410 5.400 5.400 1,867 -0.08(-1.46%)
Apr 28, 2015 5.480 5.480 5.480 5.480 72 +0.00(+0.00%)
Apr 27, 2015 5.470 5.490 5.210 5.480 3,672 +0.08(+1.48%)
Apr 23, 2015 5.120 5.400 5.400 5.400 8 -0.19(-3.40%)
Apr 21, 2015 5.520 5.590 5.590 5.590 30 +0.08(+1.45%)
Apr 20, 2015 5.650 5.650 5.311 5.510 18,714 -0.09(-1.61%)
Apr 17, 2015 5.600 5.650 5.550 5.600 14,139 +0.03(+0.54%)
Apr 16, 2015 5.550 5.650 5.550 5.570 445 -0.13(-2.28%)
Apr 15, 2015 5.660 5.720 5.650 5.700 2,651 +0.04(+0.71%)
Apr 14, 2015 5.650 5.890 5.650 5.660 4,195 -0.01(-0.18%)
Apr 10, 2015 5.730 5.670 5.670 5.670 28 +0.06(+1.07%)
Apr 09, 2015 5.920 5.920 5.610 5.610 801 +0.03(+0.54%)
Apr 08, 2015 6.000 6.000 5.580 5.580 3,397 -0.02(-0.36%)
Apr 07, 2015 5.720 5.720 5.537 5.600 14,557 -0.07(-1.27%)
Apr 06, 2015 6.080 6.080 5.660 5.672 1,197 +0.01(+0.21%)
Apr 02, 2015 5.900 5.660 5.660 5.660 400 -0.26(-4.39%)
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.