ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Asure Software Inc - Common Stock (NQ:ASUR)

8.780 -0.070 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 8.830 8.920 8.740 8.780 65,440 -0.07(-0.79%)
Apr 13, 2026 8.550 8.910 8.280 8.850 64,698 +0.23(+2.67%)
Apr 10, 2026 8.560 8.720 8.491 8.620 97,903 +0.02(+0.23%)
Apr 09, 2026 8.560 8.650 8.240 8.600 67,534 +0.00(+0.00%)
Apr 08, 2026 8.800 8.920 8.500 8.600 95,960 +0.00(+0.00%)
Apr 07, 2026 8.500 8.650 8.320 8.600 77,479 +0.05(+0.58%)
Apr 06, 2026 8.420 8.645 8.420 8.550 44,596 +0.10(+1.18%)
Apr 02, 2026 8.220 8.515 8.165 8.450 64,281 +0.11(+1.32%)
Apr 01, 2026 8.680 8.780 8.340 8.340 78,944 -0.26(-3.02%)
Mar 31, 2026 8.450 8.740 8.337 8.600 165,105 +0.25(+2.99%)
Mar 30, 2026 7.910 8.370 7.752 8.350 106,710 +0.44(+5.56%)
Mar 27, 2026 7.880 8.140 7.700 7.910 112,621 -0.04(-0.50%)
Mar 26, 2026 7.950 8.188 7.900 7.950 80,950 -0.04(-0.50%)
Mar 25, 2026 8.200 8.380 7.885 7.990 82,989 -0.10(-1.24%)
Mar 24, 2026 8.450 8.555 8.000 8.090 83,530 -0.47(-5.49%)
Mar 23, 2026 8.400 8.820 8.040 8.560 86,868 +0.19(+2.27%)
Mar 20, 2026 8.190 8.390 7.825 8.370 355,415 +0.20(+2.45%)
Mar 19, 2026 8.220 8.395 8.045 8.170 71,703 -0.21(-2.51%)
Mar 18, 2026 8.690 8.770 8.360 8.380 85,596 -0.36(-4.12%)
Mar 17, 2026 8.730 8.850 8.615 8.740 69,865 +0.01(+0.11%)
Mar 16, 2026 9.060 9.220 8.700 8.730 58,807 -0.22(-2.46%)
Mar 13, 2026 8.980 9.105 8.910 8.950 80,853 +0.01(+0.11%)
Mar 12, 2026 9.140 9.250 8.845 8.940 74,484 -0.31(-3.35%)
Mar 11, 2026 9.310 9.470 9.000 9.250 127,824 -0.10(-1.07%)
Mar 10, 2026 9.280 9.590 9.160 9.350 116,782 +0.01(+0.11%)
Mar 09, 2026 9.290 9.360 9.052 9.340 105,277 -0.11(-1.16%)
Mar 06, 2026 9.310 9.550 9.150 9.450 156,380 +0.10(+1.07%)
Mar 05, 2026 9.220 9.460 8.830 9.350 185,070 -0.04(-0.43%)
Mar 04, 2026 9.500 9.570 9.280 9.390 190,459 -0.04(-0.42%)
Mar 03, 2026 9.070 9.670 8.960 9.430 334,502 +0.14(+1.51%)
Mar 02, 2026 8.980 9.365 8.510 9.290 255,840 +0.15(+1.64%)
Feb 27, 2026 8.290 9.350 8.030 9.140 386,736 +1.38(+17.78%)
Feb 26, 2026 7.430 7.980 7.340 7.760 155,394 +0.34(+4.58%)
Feb 25, 2026 7.090 7.450 6.890 7.420 136,569 +0.43(+6.15%)
Feb 24, 2026 6.920 7.387 6.800 6.990 208,276 +0.07(+1.01%)
Feb 23, 2026 7.740 7.950 6.840 6.920 388,934 -0.91(-11.62%)
Feb 20, 2026 7.610 7.870 7.525 7.830 101,882 +0.20(+2.62%)
Feb 19, 2026 7.480 7.734 7.420 7.630 100,380 +0.06(+0.79%)
Feb 18, 2026 7.190 7.620 7.172 7.570 174,878 +0.42(+5.87%)
Feb 17, 2026 7.380 7.460 7.061 7.150 124,348 -0.28(-3.77%)
Feb 13, 2026 7.450 7.640 7.320 7.430 189,394 +0.02(+0.27%)
Feb 12, 2026 7.880 7.880 6.970 7.410 159,597 -0.40(-5.12%)
Feb 11, 2026 8.690 8.690 7.750 7.810 94,864 -0.85(-9.82%)
Feb 10, 2026 8.600 8.740 8.290 8.660 81,684 +0.13(+1.52%)
Feb 09, 2026 8.930 8.940 8.530 8.530 74,177 -0.38(-4.26%)
Feb 06, 2026 9.310 9.615 8.810 8.910 58,099 -0.31(-3.36%)
Feb 05, 2026 9.180 9.395 8.940 9.220 76,764 -0.01(-0.11%)
Feb 04, 2026 9.540 9.540 9.180 9.230 117,285 -0.26(-2.74%)
Feb 03, 2026 9.860 9.895 9.250 9.490 113,766 -0.38(-3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.