Asure Software (NQ: ASUR )

7.780 -0.120 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 9.000 9.200 8.990 9.160 144,500 +0.12(+1.38%)
Oct 31, 2019 9.110 9.150 8.940 9.035 160,391 -0.06(-0.71%)
Oct 30, 2019 9.080 9.135 8.930 9.100 116,310 +0.05(+0.55%)
Oct 29, 2019 9.000 9.100 8.965 9.050 91,066 +0.03(+0.33%)
Oct 28, 2019 8.960 9.100 8.904 9.020 170,289 +0.01(+0.11%)
Oct 25, 2019 8.680 9.070 8.610 9.010 161,900 +0.37(+4.28%)
Oct 24, 2019 8.510 8.750 8.510 8.640 134,478 +0.16(+1.89%)
Oct 23, 2019 8.300 8.611 8.300 8.480 158,435 +0.05(+0.59%)
Oct 22, 2019 8.460 8.475 8.300 8.430 138,248 +0.03(+0.36%)
Oct 21, 2019 8.460 8.590 8.360 8.400 203,402 -0.03(-0.36%)
Oct 18, 2019 8.560 8.600 8.304 8.430 185,500 -0.15(-1.75%)
Oct 17, 2019 8.480 8.630 8.295 8.580 78,902 +0.11(+1.30%)
Oct 16, 2019 8.580 8.690 8.430 8.470 87,173 -0.22(-2.53%)
Oct 15, 2019 8.800 8.970 8.510 8.690 228,656 -0.04(-0.46%)
Oct 14, 2019 8.870 9.000 8.250 8.730 339,950 -0.06(-0.68%)
Oct 11, 2019 8.560 9.330 8.560 8.790 709,500 +0.10(+1.15%)
Oct 10, 2019 8.210 8.730 8.180 8.690 684,032 +0.48(+5.85%)
Oct 09, 2019 8.070 8.360 7.960 8.210 982,748 -0.13(-1.56%)
Oct 08, 2019 8.550 8.730 7.860 8.340 12,027,802 +1.56(+23.01%)
Oct 07, 2019 6.890 6.950 6.740 6.780 83,373 +0.02(+0.30%)
Oct 04, 2019 6.430 6.890 6.350 6.760 236,000 +0.33(+5.13%)
Oct 03, 2019 6.250 6.460 6.160 6.430 85,483 +0.15(+2.39%)
Oct 02, 2019 6.520 6.560 6.140 6.280 182,832 -0.34(-5.14%)
Oct 01, 2019 6.750 6.850 6.590 6.620 62,238 -0.09(-1.34%)
Sep 30, 2019 6.590 6.730 6.500 6.710 66,459 +0.12(+1.82%)
Sep 27, 2019 6.790 6.840 6.490 6.590 78,100 -0.21(-3.09%)
Sep 26, 2019 6.840 6.840 6.590 6.800 101,364 -0.02(-0.29%)
Sep 25, 2019 6.560 6.900 6.470 6.820 60,542 +0.20(+3.02%)
Sep 24, 2019 6.940 6.940 6.530 6.620 147,690 -0.30(-4.34%)
Sep 23, 2019 6.660 6.920 6.590 6.920 88,314 +0.21(+3.13%)
Sep 20, 2019 6.580 6.760 6.470 6.710 123,900 +0.12(+1.82%)
Sep 19, 2019 6.680 6.700 6.560 6.590 48,321 -0.09(-1.35%)
Sep 18, 2019 6.690 6.770 6.450 6.680 158,472 -0.05(-0.74%)
Sep 17, 2019 6.760 6.820 6.600 6.730 111,819 -0.01(-0.15%)
Sep 16, 2019 6.730 6.880 6.660 6.740 94,053 +0.00(+0.00%)
Sep 13, 2019 6.770 6.940 6.670 6.740 381,500 -0.03(-0.44%)
Sep 12, 2019 6.540 6.850 6.430 6.770 219,420 +0.29(+4.48%)
Sep 11, 2019 6.400 6.610 6.310 6.480 219,415 +0.13(+2.05%)
Sep 10, 2019 6.410 6.510 6.230 6.350 180,786 -0.12(-1.85%)
Sep 09, 2019 6.720 6.720 6.250 6.470 210,344 -0.23(-3.43%)
Sep 06, 2019 6.790 6.880 6.650 6.700 63,300 -0.08(-1.18%)
Sep 05, 2019 6.390 6.790 6.290 6.780 140,306 +0.44(+6.94%)
Sep 04, 2019 6.610 6.680 6.230 6.340 141,338 -0.23(-3.50%)
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.