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

Asure Software (NQ: ASUR )

7.455 +0.065 (+0.88%)
Streaming Delayed Price Updated: 11:39 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, 2017 10.51 10.60 10.43 10.59 35,497 +0.02(+0.19%)
Jan 30, 2017 10.87 10.98 10.41 10.57 50,679 -0.29(-2.67%)
Jan 27, 2017 11.13 11.24 10.70 10.86 71,178 -0.41(-3.64%)
Jan 26, 2017 11.28 11.40 11.15 11.27 29,115 -0.03(-0.27%)
Jan 25, 2017 11.66 11.72 11.25 11.30 54,183 -0.01(-0.09%)
Jan 24, 2017 11.61 11.66 11.22 11.31 35,833 -0.16(-1.39%)
Jan 23, 2017 11.50 11.72 11.40 11.47 56,542 -0.03(-0.26%)
Jan 20, 2017 11.30 11.62 11.17 11.50 59,074 +0.23(+2.04%)
Jan 19, 2017 10.90 11.41 10.90 11.27 68,496 +0.29(+2.64%)
Jan 18, 2017 11.12 11.12 10.84 10.98 41,522 -0.04(-0.36%)
Jan 17, 2017 11.22 11.47 10.80 11.02 100,314 -0.03(-0.27%)
Jan 13, 2017 11.05 11.05 11.05 0 +0.37(+3.46%)
Jan 12, 2017 10.73 10.86 10.24 10.68 83,691 -0.02(-0.19%)
Jan 11, 2017 10.72 10.89 10.52 10.70 77,532 -0.14(-1.29%)
Jan 10, 2017 10.88 11.00 10.56 10.84 126,928 -0.09(-0.82%)
Jan 09, 2017 10.10 10.95 9.980 10.93 464,123 +1.56(+16.65%)
Jan 06, 2017 9.525 9.700 9.240 9.370 56,577 -0.05(-0.53%)
Jan 05, 2017 9.010 9.740 9.000 9.420 85,626 +0.38(+4.20%)
Jan 04, 2017 8.770 9.440 8.600 9.040 114,599 +0.04(+0.44%)
Jan 03, 2017 8.660 9.150 8.430 9.000 131,437 +0.49(+5.76%)
Dec 30, 2016 8.510 8.510 8.510 0 -0.42(-4.70%)
Dec 29, 2016 9.190 9.190 8.800 8.930 37,727 -0.16(-1.76%)
Dec 28, 2016 9.000 9.404 8.860 9.090 20,350 +0.04(+0.44%)
Dec 27, 2016 8.880 9.250 8.830 9.050 41,530 +0.17(+1.91%)
Dec 23, 2016 8.880 8.880 8.880 0 -0.02(-0.22%)
Dec 22, 2016 9.250 9.445 8.650 8.900 83,038 -0.25(-2.73%)
Dec 21, 2016 9.070 9.169 9.060 9.150 28,278 +0.11(+1.22%)
Dec 20, 2016 9.050 9.120 8.870 9.040 59,367 -0.02(-0.22%)
Dec 19, 2016 8.920 9.170 8.880 9.060 56,038 +0.12(+1.34%)
Dec 16, 2016 8.990 9.220 8.840 8.940 67,713 -0.06(-0.67%)
Dec 15, 2016 9.000 9.250 8.800 9.000 106,316 +0.02(+0.22%)
Dec 14, 2016 9.650 9.990 8.910 8.980 352,595 -0.32(-3.44%)
Dec 13, 2016 8.540 9.451 8.300 9.300 727,351 +0.82(+9.67%)
Dec 12, 2016 8.510 8.662 8.180 8.480 144,285 +0.06(+0.71%)
Dec 09, 2016 8.530 8.560 8.390 8.420 116,166 -0.04(-0.47%)
Dec 08, 2016 8.360 8.600 8.140 8.460 117,476 +0.08(+0.95%)
Dec 07, 2016 8.020 8.610 8.000 8.380 194,934 +0.37(+4.62%)
Dec 06, 2016 8.150 8.170 8.000 8.010 617,068 -0.61(-7.08%)
Dec 05, 2016 8.430 8.980 8.324 8.620 66,367 +0.14(+1.65%)
Dec 02, 2016 8.350 8.540 7.902 8.480 73,338 +0.21(+2.54%)
Dec 01, 2016 8.900 9.050 8.000 8.270 71,631 -0.63(-7.08%)
Nov 30, 2016 8.890 9.320 8.880 8.900 17,579 -0.25(-2.73%)
Nov 29, 2016 9.190 9.200 9.000 9.150 22,723 -0.07(-0.76%)
Nov 28, 2016 9.190 9.250 9.032 9.220 18,453 +0.05(+0.55%)
Nov 25, 2016 9.290 9.290 9.020 9.170 15,729 +0.00(+0.00%)
Nov 23, 2016 9.170 9.170 9.170 0 -0.38(-3.98%)
Nov 22, 2016 9.470 9.680 9.200 9.550 112,301 +0.29(+3.13%)
Nov 21, 2016 8.750 9.732 8.750 9.260 210,999 +0.59(+6.81%)
Nov 18, 2016 8.510 8.700 8.430 8.670 51,388 +0.21(+2.48%)
Nov 17, 2016 8.040 8.637 8.000 8.460 55,976 +0.56(+7.09%)
Nov 16, 2016 7.620 8.167 7.620 7.900 71,892 +0.36(+4.77%)
Nov 15, 2016 7.560 7.928 7.410 7.540 43,946 +0.01(+0.13%)
Nov 14, 2016 7.630 7.742 7.375 7.530 109,938 +0.28(+3.86%)
Nov 11, 2016 6.740 7.318 6.720 7.250 81,101 +0.46(+6.77%)
Nov 10, 2016 6.840 7.010 6.360 6.790 31,152 -0.02(-0.31%)
Nov 09, 2016 6.701 6.960 6.701 6.811 47,640 +0.00(+0.01%)
Nov 08, 2016 6.790 6.830 6.740 6.810 42,636 +0.02(+0.29%)
Nov 07, 2016 6.520 6.960 6.500 6.790 44,122 +0.27(+4.14%)
Nov 04, 2016 6.520 6.669 6.520 6.520 22,223 -0.09(-1.36%)
Nov 03, 2016 6.670 6.685 6.521 6.610 13,861 -0.06(-0.90%)
Nov 02, 2016 6.700 6.700 6.531 6.670 17,461 +0.02(+0.30%)
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.