Skip to main content

Asure Software (NQ: ASUR )

7.030 +0.110 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 6.930 7.175 6.920 7.030 127,111 +0.11(+1.59%)
Apr 22, 2024 7.070 7.230 6.900 6.920 142,685 -0.07(-1.00%)
Apr 19, 2024 6.950 7.030 6.910 6.990 138,792 +0.04(+0.58%)
Apr 18, 2024 7.080 7.113 6.930 6.950 155,510 -0.11(-1.56%)
Apr 17, 2024 7.120 7.200 7.045 7.060 158,581 -0.04(-0.56%)
Apr 16, 2024 7.160 7.245 7.000 7.100 92,297 -0.08(-1.11%)
Apr 15, 2024 7.330 7.440 7.150 7.180 122,061 -0.12(-1.64%)
Apr 12, 2024 7.390 7.480 7.210 7.300 104,334 -0.14(-1.88%)
Apr 11, 2024 7.640 7.640 7.380 7.440 139,118 -0.17(-2.23%)
Apr 10, 2024 7.780 7.780 7.530 7.610 167,196 -0.33(-4.16%)
Apr 09, 2024 7.800 7.980 7.740 7.940 143,045 +0.18(+2.32%)
Apr 08, 2024 7.550 7.810 7.480 7.760 174,525 +0.25(+3.33%)
Apr 05, 2024 7.510 7.570 7.420 7.510 134,972 -0.02(-0.27%)
Apr 04, 2024 7.490 7.660 7.450 7.530 155,288 +0.09(+1.21%)
Apr 03, 2024 7.390 7.680 7.350 7.440 179,768 +0.03(+0.40%)
Apr 02, 2024 7.500 7.550 7.320 7.410 179,544 -0.13(-1.72%)
Apr 01, 2024 7.780 7.890 7.460 7.540 206,498 -0.24(-3.08%)
Mar 28, 2024 7.910 7.920 7.700 7.780 233,732 -0.12(-1.52%)
Mar 27, 2024 7.690 7.910 7.620 7.900 205,773 +0.25(+3.27%)
Mar 26, 2024 8.100 8.110 7.600 7.650 408,051 -0.45(-5.56%)
Mar 25, 2024 8.050 8.290 7.950 8.100 285,792 -0.05(-0.61%)
Mar 22, 2024 8.390 8.590 8.110 8.150 216,136 -0.23(-2.74%)
Mar 21, 2024 8.370 8.540 8.330 8.380 209,536 +0.06(+0.72%)
Mar 20, 2024 8.270 8.470 8.185 8.320 178,067 +0.05(+0.60%)
Mar 19, 2024 8.280 8.490 8.240 8.270 214,279 -0.04(-0.48%)
Mar 18, 2024 8.260 8.480 8.100 8.310 210,684 +0.09(+1.09%)
Mar 15, 2024 8.200 8.320 8.035 8.220 329,667 -0.02(-0.24%)
Mar 14, 2024 8.750 8.760 8.150 8.240 229,567 -0.49(-5.61%)
Mar 13, 2024 8.980 9.100 8.690 8.730 172,166 -0.25(-2.78%)
Mar 12, 2024 8.990 9.060 8.900 8.980 96,836 +0.01(+0.11%)
Mar 11, 2024 9.260 9.260 8.970 8.970 141,267 -0.28(-3.03%)
Mar 08, 2024 9.180 9.330 9.110 9.250 147,363 +0.09(+0.98%)
Mar 07, 2024 9.570 9.630 9.100 9.160 320,468 -0.31(-3.27%)
Mar 06, 2024 9.270 9.550 9.250 9.470 281,211 +0.33(+3.61%)
Mar 05, 2024 9.410 9.410 9.030 9.140 164,749 -0.28(-2.97%)
Mar 04, 2024 9.660 9.685 9.300 9.420 191,789 -0.16(-1.67%)
Mar 01, 2024 9.240 9.650 9.218 9.580 176,684 +0.26(+2.79%)
Feb 29, 2024 9.150 9.380 9.020 9.320 256,180 +0.35(+3.90%)
Feb 28, 2024 8.940 9.180 8.800 8.970 195,259 -0.05(-0.55%)
Feb 27, 2024 9.220 10.01 8.870 9.020 757,702 -1.25(-12.17%)
Feb 26, 2024 9.970 10.30 9.900 10.27 307,215 +0.32(+3.22%)
Feb 23, 2024 9.960 10.02 9.670 9.950 342,745 -0.04(-0.40%)
Feb 22, 2024 10.12 10.27 9.945 9.990 189,365 -0.17(-1.67%)
Feb 21, 2024 10.19 10.19 9.945 10.16 231,254 +0.00(+0.00%)
Feb 20, 2024 10.29 10.40 10.12 10.16 176,479 -0.25(-2.40%)
Feb 16, 2024 10.15 10.43 10.05 10.41 233,116 +0.19(+1.86%)
Feb 15, 2024 10.21 10.52 10.14 10.22 200,707 +0.05(+0.49%)
Feb 14, 2024 9.880 10.26 9.781 10.17 168,585 +0.46(+4.74%)
Feb 13, 2024 9.510 9.830 9.475 9.710 289,772 -0.09(-0.92%)
Feb 12, 2024 9.800 9.900 9.640 9.800 390,342 -0.02(-0.20%)
Feb 09, 2024 9.760 9.920 9.662 9.820 202,411 +0.07(+0.72%)
Feb 08, 2024 9.510 9.910 9.510 9.750 259,784 +0.25(+2.63%)
Feb 07, 2024 9.350 9.521 9.220 9.500 224,331 +0.14(+1.50%)
Feb 06, 2024 9.240 9.440 9.160 9.360 126,894 +0.10(+1.08%)
Feb 05, 2024 9.100 9.330 8.890 9.260 239,321 +0.12(+1.31%)
Feb 02, 2024 9.080 9.190 8.880 9.140 130,149 +0.09(+0.99%)
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.