Skip to main content

Asure Software (NQ: ASUR )

9.730 +0.080 (+0.83%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 9.640 9.680 9.530 9.650 65,554 +0.03(+0.31%)
Oct 29, 2024 9.600 9.790 9.570 9.620 51,386 -0.01(-0.10%)
Oct 28, 2024 9.680 9.815 9.420 9.630 89,275 -0.08(-0.82%)
Oct 25, 2024 9.670 9.750 9.570 9.710 88,611 +0.11(+1.15%)
Oct 24, 2024 9.600 9.690 9.540 9.600 78,675 -0.01(-0.10%)
Oct 23, 2024 9.600 9.685 9.550 9.610 95,646 +0.01(+0.10%)
Oct 22, 2024 9.640 9.720 9.570 9.600 40,223 -0.06(-0.62%)
Oct 21, 2024 9.400 9.750 9.380 9.660 174,152 +0.30(+3.21%)
Oct 18, 2024 9.290 9.380 9.195 9.360 52,964 +0.13(+1.41%)
Oct 17, 2024 9.210 9.270 9.100 9.230 54,835 +0.04(+0.44%)
Oct 16, 2024 8.990 9.370 8.940 9.190 105,031 +0.46(+5.27%)
Oct 15, 2024 8.580 8.910 8.570 8.730 55,384 +0.15(+1.75%)
Oct 14, 2024 8.540 8.705 8.360 8.580 50,986 +0.05(+0.59%)
Oct 11, 2024 8.540 8.605 8.400 8.530 69,516 -0.01(-0.12%)
Oct 10, 2024 8.500 8.570 8.390 8.540 47,374 -0.01(-0.12%)
Oct 09, 2024 8.610 8.770 8.510 8.550 32,995 +0.00(+0.00%)
Oct 08, 2024 8.710 9.060 8.525 8.550 42,768 -0.11(-1.27%)
Oct 07, 2024 8.640 8.810 8.569 8.660 37,499 -0.01(-0.12%)
Oct 04, 2024 8.680 8.840 8.610 8.670 45,146 +0.12(+1.40%)
Oct 03, 2024 8.590 8.640 8.500 8.550 46,058 -0.05(-0.58%)
Oct 02, 2024 8.820 8.885 8.600 8.600 35,531 -0.26(-2.93%)
Oct 01, 2024 9.050 9.060 8.840 8.860 56,052 -0.19(-2.10%)
Sep 30, 2024 9.130 9.140 8.960 9.050 70,425 -0.12(-1.31%)
Sep 27, 2024 9.300 9.430 9.170 9.170 128,191 -0.01(-0.11%)
Sep 26, 2024 9.300 9.300 9.165 9.180 51,274 +0.00(+0.00%)
Sep 25, 2024 9.180 9.350 9.140 9.180 54,097 +0.02(+0.22%)
Sep 24, 2024 9.380 9.380 9.115 9.160 73,734 -0.17(-1.82%)
Sep 23, 2024 9.270 9.505 9.100 9.330 73,925 +0.12(+1.30%)
Sep 20, 2024 9.180 9.320 8.750 9.210 182,352 +0.02(+0.22%)
Sep 19, 2024 9.340 9.340 9.160 9.190 195,888 +0.09(+0.99%)
Sep 18, 2024 9.320 9.420 9.100 9.100 90,531 -0.27(-2.88%)
Sep 17, 2024 9.250 9.407 9.150 9.370 134,049 +0.21(+2.29%)
Sep 16, 2024 9.200 9.370 9.100 9.160 140,724 +0.03(+0.33%)
Sep 13, 2024 8.730 9.130 8.670 9.130 141,208 +0.43(+4.94%)
Sep 12, 2024 8.580 8.875 8.471 8.700 130,447 +0.13(+1.52%)
Sep 11, 2024 8.580 8.580 8.351 8.570 42,208 -0.08(-0.92%)
Sep 10, 2024 8.670 8.775 8.601 8.650 84,334 -0.01(-0.12%)
Sep 09, 2024 8.570 8.855 8.570 8.660 212,148 +0.08(+0.93%)
Sep 06, 2024 8.570 8.650 8.300 8.580 69,421 +0.03(+0.35%)
Sep 05, 2024 8.580 8.670 8.420 8.550 45,277 +0.00(+0.00%)
Sep 04, 2024 8.340 8.565 8.340 8.550 43,460 +0.16(+1.91%)
Sep 03, 2024 8.480 8.580 8.370 8.390 49,726 -0.20(-2.33%)
Aug 30, 2024 8.650 8.670 8.470 8.590 78,662 -0.05(-0.58%)
Aug 29, 2024 8.780 8.780 8.630 8.640 55,738 -0.08(-0.92%)
Aug 28, 2024 8.750 8.790 8.650 8.720 48,764 -0.05(-0.57%)
Aug 27, 2024 8.690 8.810 8.690 8.770 42,843 +0.04(+0.46%)
Aug 26, 2024 8.850 8.900 8.700 8.730 73,110 -0.04(-0.46%)
Aug 23, 2024 8.680 8.930 8.650 8.770 123,835 +0.14(+1.62%)
Aug 22, 2024 8.420 8.680 8.415 8.630 106,200 +0.18(+2.13%)
Aug 21, 2024 8.430 8.490 8.355 8.450 102,461 +0.08(+0.96%)
Aug 20, 2024 8.450 8.610 8.370 8.370 73,710 -0.07(-0.83%)
Aug 19, 2024 8.270 8.460 8.270 8.440 87,238 +0.18(+2.18%)
Aug 16, 2024 8.230 8.380 8.230 8.260 89,588 +0.03(+0.36%)
Aug 15, 2024 8.290 8.495 8.140 8.230 86,044 +0.13(+1.60%)
Aug 14, 2024 8.070 8.150 7.985 8.100 95,810 +0.05(+0.62%)
Aug 13, 2024 8.080 8.200 8.020 8.050 111,022 +0.01(+0.12%)
Aug 12, 2024 8.240 8.240 7.990 8.040 97,702 -0.15(-1.83%)
Aug 09, 2024 8.260 8.260 8.050 8.190 66,696 -0.02(-0.24%)
Aug 08, 2024 8.130 8.315 7.950 8.210 370,167 +0.11(+1.36%)
Aug 07, 2024 8.380 8.520 8.040 8.100 102,061 -0.21(-2.53%)
Aug 06, 2024 8.730 8.760 8.240 8.310 126,185 -0.45(-5.14%)
Aug 05, 2024 8.470 8.960 7.950 8.760 218,512 -0.24(-2.67%)
Aug 02, 2024 8.990 9.310 8.160 9.000 296,770 -0.99(-9.91%)
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.