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)

9.310 +0.290 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 9.070 9.390 8.832 9.310 87,972 +0.29(+3.22%)
Dec 24, 2025 8.950 9.170 8.900 9.020 51,353 +0.04(+0.45%)
Dec 23, 2025 8.840 9.000 8.690 8.980 79,289 +0.06(+0.67%)
Dec 22, 2025 8.860 9.060 8.845 8.920 67,997 +0.06(+0.68%)
Dec 19, 2025 8.890 8.995 8.730 8.860 153,024 -0.04(-0.45%)
Dec 18, 2025 8.970 9.060 8.810 8.900 89,771 -0.03(-0.34%)
Dec 17, 2025 9.010 9.165 8.880 8.930 83,066 -0.06(-0.67%)
Dec 16, 2025 8.810 9.010 8.765 8.990 94,592 +0.12(+1.35%)
Dec 15, 2025 8.920 8.990 8.620 8.870 194,607 -0.04(-0.45%)
Dec 12, 2025 8.760 8.970 8.670 8.910 90,443 +0.14(+1.60%)
Dec 11, 2025 8.450 8.850 8.407 8.770 74,436 +0.33(+3.91%)
Dec 10, 2025 8.360 8.605 8.346 8.440 139,244 +0.08(+0.96%)
Dec 09, 2025 8.100 8.420 7.990 8.360 73,633 +0.23(+2.83%)
Dec 08, 2025 8.250 8.310 8.110 8.130 56,303 -0.06(-0.73%)
Dec 05, 2025 8.300 8.350 8.170 8.190 53,062 -0.09(-1.09%)
Dec 04, 2025 8.110 8.290 8.001 8.280 155,156 +0.17(+2.10%)
Dec 03, 2025 8.070 8.170 8.070 8.110 237,764 +0.05(+0.62%)
Dec 02, 2025 7.960 8.160 7.890 8.060 88,435 +0.14(+1.77%)
Dec 01, 2025 7.950 8.050 7.900 7.920 35,596 -0.08(-1.00%)
Nov 28, 2025 8.020 8.200 7.950 8.000 27,918 -0.05(-0.62%)
Nov 26, 2025 7.990 8.090 7.985 8.050 59,362 +0.02(+0.25%)
Nov 25, 2025 7.840 8.125 7.840 8.030 75,355 +0.24(+3.08%)
Nov 24, 2025 7.980 8.070 7.670 7.790 175,327 -0.21(-2.62%)
Nov 21, 2025 7.690 8.030 7.630 8.000 118,116 +0.31(+4.03%)
Nov 20, 2025 8.020 8.030 7.655 7.690 101,585 -0.28(-3.51%)
Nov 19, 2025 7.740 8.020 7.725 7.970 151,311 +0.23(+2.97%)
Nov 18, 2025 7.920 7.973 7.625 7.740 123,608 -0.25(-3.13%)
Nov 17, 2025 8.140 8.190 7.945 7.990 100,558 -0.17(-2.08%)
Nov 14, 2025 8.080 8.220 8.050 8.160 57,095 +0.01(+0.12%)
Nov 13, 2025 8.190 8.265 8.090 8.150 122,119 -0.05(-0.61%)
Nov 12, 2025 8.310 8.375 8.150 8.200 82,789 -0.11(-1.32%)
Nov 11, 2025 8.060 8.400 8.050 8.310 86,048 +0.15(+1.84%)
Nov 10, 2025 8.100 8.230 8.030 8.160 76,699 +0.09(+1.12%)
Nov 07, 2025 8.160 8.220 7.940 8.070 90,761 -0.09(-1.10%)
Nov 06, 2025 8.210 8.229 8.040 8.160 85,447 -0.08(-0.97%)
Nov 05, 2025 8.150 8.300 8.150 8.240 69,261 +0.08(+0.98%)
Nov 04, 2025 8.390 8.400 8.065 8.160 145,753 -0.30(-3.55%)
Nov 03, 2025 8.910 8.910 8.260 8.460 163,972 -0.39(-4.41%)
Oct 31, 2025 8.200 8.850 8.010 8.850 215,426 +0.73(+8.99%)
Oct 30, 2025 8.050 8.310 8.010 8.120 82,748 -0.02(-0.25%)
Oct 29, 2025 8.210 8.250 8.020 8.140 102,516 -0.06(-0.73%)
Oct 28, 2025 8.320 8.450 8.200 8.200 86,814 -0.14(-1.68%)
Oct 27, 2025 8.510 8.740 8.340 8.340 109,050 -0.17(-2.00%)
Oct 24, 2025 8.540 8.615 8.455 8.510 41,226 +0.05(+0.59%)
Oct 23, 2025 8.540 8.600 8.440 8.460 53,988 -0.07(-0.82%)
Oct 22, 2025 8.530 8.559 8.470 8.530 64,243 -0.04(-0.47%)
Oct 21, 2025 8.600 8.680 8.560 8.570 65,633 -0.03(-0.35%)
Oct 20, 2025 8.460 8.690 8.381 8.600 94,720 +0.23(+2.75%)
Oct 17, 2025 8.420 8.460 8.285 8.370 93,261 -0.09(-1.06%)
Oct 16, 2025 8.530 8.670 8.425 8.460 102,673 -0.09(-1.05%)
Oct 15, 2025 8.380 8.550 8.380 8.550 74,517 +0.20(+2.40%)
Oct 14, 2025 8.100 8.440 8.100 8.350 54,896 +0.13(+1.58%)
Oct 13, 2025 8.140 8.250 8.090 8.220 56,290 +0.16(+1.99%)
Oct 10, 2025 8.240 8.320 8.000 8.060 161,836 -0.20(-2.42%)
Oct 09, 2025 8.340 8.450 8.184 8.260 62,615 -0.09(-1.08%)
Oct 08, 2025 8.160 8.370 8.160 8.350 62,200 +0.20(+2.45%)
Oct 07, 2025 8.350 8.490 8.050 8.150 78,848 -0.16(-1.93%)
Oct 06, 2025 8.320 8.470 8.230 8.310 101,747 -0.01(-0.12%)
Oct 03, 2025 8.160 8.320 8.100 8.320 69,770 +0.16(+1.96%)
Oct 02, 2025 8.050 8.180 8.000 8.160 112,165 +0.13(+1.62%)
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.