FinancialContent is the trusted provider of stock market information to the media industry.
Asure Software (NQ: ASUR)
8.540 USD  -0.040 (-0.47%)
Streaming Delayed Price  /  Updated: 9:57 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 6.340 6.650 6.310 6.570 174,049 +0.13(+2.02%)
Aug 30, 2019 6.650 6.690 6.420 6.440 128,000 -0.17(-2.57%)
Aug 29, 2019 6.490 6.670 6.360 6.610 148,287 +0.19(+2.96%)
Aug 28, 2019 6.120 6.470 6.070 6.420 184,612 +0.33(+5.42%)
Aug 27, 2019 6.490 6.580 6.080 6.090 214,904 -0.39(-6.02%)
Aug 26, 2019 6.520 6.520 6.280 6.480 135,205 +0.04(+0.62%)
Aug 23, 2019 6.480 6.560 6.300 6.440 114,900 -0.03(-0.46%)
Aug 22, 2019 6.270 6.490 6.240 6.470 170,893 +0.24(+3.85%)
Aug 21, 2019 6.130 6.290 6.100 6.230 187,513 +0.15(+2.47%)
Aug 20, 2019 6.100 6.280 6.050 6.080 184,175 -0.10(-1.62%)
Aug 19, 2019 6.590 6.590 6.090 6.180 306,797 -0.24(-3.74%)
Aug 16, 2019 6.340 6.590 6.280 6.420 169,100 +0.16(+2.56%)
Aug 15, 2019 6.300 6.350 6.138 6.260 192,418 +0.01(+0.16%)
Aug 14, 2019 6.380 6.380 5.900 6.250 416,516 -0.16(-2.50%)
Aug 13, 2019 6.200 6.490 6.170 6.410 335,342 +0.15(+2.40%)
Aug 12, 2019 5.950 6.440 5.880 6.260 555,276 +0.21(+3.47%)
Aug 09, 2019 7.400 7.450 5.510 6.050 1,677,100 -2.20(-26.67%)
Aug 08, 2019 8.060 8.330 8.030 8.250 236,862 +0.26(+3.25%)
Aug 07, 2019 7.940 8.122 7.760 7.990 153,528 -0.09(-1.11%)
Aug 06, 2019 8.010 8.300 8.010 8.080 195,974 +0.16(+2.02%)
Aug 05, 2019 8.000 8.100 7.690 7.920 345,278 -0.47(-5.60%)
Aug 02, 2019 8.870 8.870 8.154 8.390 354,100 -0.57(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.