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

Asure Software (NQ: ASUR )

9.390 +0.230 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 26, 2021 7.830 8.000 7.550 7.790 59,300 +0.01(+0.13%)
Feb 25, 2021 7.990 8.110 7.630 7.780 82,819 -0.21(-2.63%)
Feb 24, 2021 7.890 8.200 7.820 7.990 81,004 +0.12(+1.52%)
Feb 23, 2021 8.180 8.360 7.780 7.870 93,272 -0.50(-5.97%)
Feb 22, 2021 8.360 8.490 8.241 8.370 72,042 -0.08(-0.95%)
Feb 19, 2021 8.490 8.690 8.340 8.450 68,600 -0.03(-0.35%)
Feb 18, 2021 8.470 8.550 8.275 8.480 76,541 -0.03(-0.35%)
Feb 17, 2021 8.620 8.729 8.310 8.510 100,318 -0.09(-1.05%)
Feb 16, 2021 8.500 8.910 8.490 8.600 109,542 +0.10(+1.18%)
Feb 12, 2021 8.500 8.550 8.430 8.500 147,400 -0.03(-0.35%)
Feb 11, 2021 8.630 8.700 8.360 8.530 89,274 -0.05(-0.58%)
Feb 10, 2021 8.990 9.160 8.520 8.580 143,635 -0.27(-3.05%)
Feb 09, 2021 8.760 8.980 8.690 8.850 86,785 +0.16(+1.84%)
Feb 08, 2021 9.150 9.150 8.600 8.690 118,081 -0.50(-5.44%)
Feb 05, 2021 8.560 9.250 8.475 9.190 133,000 +0.65(+7.61%)
Feb 04, 2021 8.220 8.540 8.219 8.540 87,958 +0.28(+3.39%)
Feb 03, 2021 8.390 8.530 8.230 8.260 46,331 -0.14(-1.67%)
Feb 02, 2021 8.360 8.470 8.230 8.400 50,436 +0.09(+1.08%)
Feb 01, 2021 8.180 8.440 8.050 8.310 54,543 +0.13(+1.59%)
Jan 29, 2021 8.180 8.420 8.140 8.180 84,000 -0.09(-1.09%)
Jan 28, 2021 8.370 8.400 8.180 8.270 92,457 -0.02(-0.24%)
Jan 27, 2021 8.380 8.600 8.070 8.290 123,347 -0.09(-1.07%)
Jan 26, 2021 8.200 8.470 8.000 8.380 102,699 +0.23(+2.82%)
Jan 25, 2021 8.250 8.370 7.920 8.150 98,508 -0.10(-1.21%)
Jan 22, 2021 8.040 8.470 7.920 8.250 216,600 +0.27(+3.38%)
Jan 21, 2021 7.840 8.090 7.590 7.980 133,718 +0.11(+1.40%)
Jan 20, 2021 7.900 7.900 7.750 7.870 152,971 +0.01(+0.13%)
Jan 19, 2021 7.450 8.080 7.380 7.860 266,470 +0.44(+5.93%)
Jan 15, 2021 7.400 7.500 7.280 7.420 39,300 +0.01(+0.13%)
Jan 14, 2021 7.310 7.540 7.310 7.410 60,161 +0.09(+1.23%)
Jan 13, 2021 7.220 7.430 7.160 7.320 84,722 +0.10(+1.39%)
Jan 12, 2021 7.200 7.340 7.150 7.220 78,311 +0.00(+0.00%)
Jan 11, 2021 7.250 7.330 7.145 7.220 49,210 -0.03(-0.41%)
Jan 08, 2021 7.270 7.350 7.170 7.250 137,600 +0.01(+0.14%)
Jan 07, 2021 7.210 7.300 7.170 7.240 155,341 +0.01(+0.14%)
Jan 06, 2021 7.250 7.340 7.170 7.230 100,429 -0.03(-0.41%)
Jan 05, 2021 7.230 7.400 7.165 7.260 67,898 -0.02(-0.27%)
Jan 04, 2021 7.140 7.375 7.050 7.280 87,356 +0.18(+2.54%)
Dec 31, 2020 7.100 7.100 7.100 110,465 -0.20(-2.74%)
Dec 30, 2020 7.340 7.390 7.270 7.300 110,465 -0.03(-0.41%)
Dec 29, 2020 7.380 7.500 7.210 7.330 90,659 -0.01(-0.14%)
Dec 28, 2020 7.350 7.480 7.230 7.340 199,458 +0.07(+0.96%)
Dec 24, 2020 7.370 7.370 7.210 7.270 20,400 -0.05(-0.68%)
Dec 23, 2020 7.260 7.430 7.260 7.320 178,878 +0.05(+0.69%)
Dec 22, 2020 7.260 7.340 7.240 7.270 274,570 +0.00(+0.00%)
Dec 21, 2020 7.250 7.385 7.250 7.270 214,301 +0.02(+0.28%)
Dec 18, 2020 7.260 7.400 7.230 7.250 1,660,400 -0.41(-5.35%)
Dec 17, 2020 7.580 7.770 7.550 7.660 68,786 +0.07(+0.92%)
Dec 16, 2020 7.810 7.913 7.590 7.590 23,493 -0.18(-2.32%)
Dec 15, 2020 7.770 7.990 7.640 7.770 52,385 +0.05(+0.65%)
Dec 14, 2020 7.550 7.820 7.550 7.720 77,596 +0.22(+2.93%)
Dec 11, 2020 7.144 7.550 7.144 7.500 109,100 +0.30(+4.17%)
Dec 10, 2020 7.420 7.420 7.130 7.200 56,817 -0.22(-2.96%)
Dec 09, 2020 7.650 7.700 7.330 7.420 55,251 -0.21(-2.75%)
Dec 08, 2020 7.510 7.650 7.410 7.630 77,713 +0.06(+0.79%)
Dec 07, 2020 7.610 7.800 7.540 7.570 43,188 -0.19(-2.45%)
Dec 04, 2020 8.000 8.200 7.710 7.760 47,900 -0.24(-3.00%)
Dec 03, 2020 7.700 8.230 7.700 8.000 42,231 +0.27(+3.49%)
Dec 02, 2020 7.650 7.750 7.560 7.730 52,246 +0.09(+1.18%)
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.