Breaking News Bar

Business News and Information

Asure Software (NQ: ASUR )

9.400 USD -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.010 8.120 7.880 8.010 85,100 -0.08(-0.99%)
Apr 29, 2021 8.190 8.240 8.000 8.090 39,833 -0.08(-0.98%)
Apr 28, 2021 8.110 8.240 7.910 8.170 96,441 +0.03(+0.37%)
Apr 27, 2021 8.220 8.220 8.034 8.140 91,990 -0.04(-0.49%)
Apr 26, 2021 8.110 8.240 8.110 8.180 69,944 +0.08(+0.99%)
Apr 23, 2021 7.880 8.170 7.843 8.100 113,900 +0.22(+2.79%)
Apr 22, 2021 7.740 7.980 7.730 7.880 73,181 +0.20(+2.60%)
Apr 21, 2021 7.800 7.820 7.640 7.680 46,494 -0.04(-0.52%)
Apr 20, 2021 7.820 7.910 7.700 7.720 192,182 -0.15(-1.91%)
Apr 19, 2021 7.860 7.935 7.775 7.870 66,856 -0.04(-0.51%)
Apr 16, 2021 7.870 7.970 7.730 7.910 89,100 +0.09(+1.15%)
Apr 15, 2021 7.860 7.860 7.745 7.820 61,073 -0.02(-0.26%)
Apr 14, 2021 7.830 8.020 7.800 7.840 52,466 -0.03(-0.38%)
Apr 13, 2021 7.810 8.240 7.750 7.870 518,261 +0.04(+0.51%)
Apr 12, 2021 7.970 7.970 7.800 7.830 61,461 -0.02(-0.25%)
Apr 09, 2021 7.930 7.990 7.780 7.850 92,000 -0.12(-1.51%)
Apr 08, 2021 7.820 8.000 7.780 7.970 49,982 +0.15(+1.92%)
Apr 07, 2021 7.860 8.000 7.720 7.820 111,771 -0.10(-1.26%)
Apr 06, 2021 7.970 7.990 7.820 7.920 73,060 -0.09(-1.12%)
Apr 05, 2021 8.090 8.130 7.860 8.010 41,280 +0.01(+0.12%)
Apr 01, 2021 7.670 8.040 7.620 8.000 84,500 +0.36(+4.71%)
Mar 31, 2021 7.700 7.750 7.570 7.640 82,403 +0.05(+0.66%)
Mar 30, 2021 7.700 7.870 7.570 7.590 83,526 -0.06(-0.78%)
Mar 29, 2021 7.730 7.870 7.600 7.650 129,390 -0.05(-0.65%)
Mar 26, 2021 7.800 7.930 7.620 7.700 137,100 -0.10(-1.28%)
Mar 25, 2021 7.720 7.840 7.570 7.800 48,591 +0.07(+0.91%)
Mar 24, 2021 7.780 7.850 7.600 7.730 116,680 +0.05(+0.65%)
Mar 23, 2021 7.760 7.850 7.650 7.680 250,863 -0.09(-1.16%)
Mar 22, 2021 7.700 8.120 7.700 7.770 165,428 +0.07(+0.91%)
Mar 19, 2021 7.770 8.160 7.670 7.700 368,500 -0.11(-1.41%)
Mar 18, 2021 7.560 8.140 7.560 7.810 224,503 +0.14(+1.83%)
Mar 17, 2021 7.770 7.860 7.550 7.670 161,883 -0.08(-1.03%)
Mar 16, 2021 7.990 7.990 7.670 7.750 117,583 -0.12(-1.52%)
Mar 15, 2021 8.210 8.230 7.750 7.870 124,553 -0.36(-4.37%)
Mar 12, 2021 8.890 9.040 8.090 8.230 133,000 -0.76(-8.45%)
Mar 11, 2021 8.610 9.000 8.540 8.990 113,232 +0.49(+5.76%)
Mar 10, 2021 8.350 8.730 8.090 8.500 43,889 -0.12(-1.39%)
Mar 09, 2021 8.120 8.760 8.120 8.620 45,580 +0.61(+7.62%)
Mar 08, 2021 8.110 8.170 7.980 8.010 45,261 -0.07(-0.87%)
Mar 05, 2021 8.050 8.090 7.670 8.080 87,900 +0.15(+1.89%)
Mar 04, 2021 7.920 8.140 7.690 7.930 79,842 -0.03(-0.38%)
Mar 03, 2021 7.940 8.090 7.750 7.960 41,054 +0.00(+0.00%)
Mar 02, 2021 8.120 8.150 7.860 7.960 27,240 -0.15(-1.85%)
Mar 01, 2021 7.950 8.230 7.900 8.110 46,032 +0.32(+4.11%)
Feb 26, 2021 7.830 8.000 7.550 7.790 59,300 +0.01(+0.13%)
Feb 25, 2021 7.990 8.110 7.630 7.780 82,819 -0.21(-2.63%)
Feb 24, 2021 7.890 8.200 7.820 7.990 81,004 +0.12(+1.52%)
Feb 23, 2021 8.180 8.360 7.780 7.870 93,272 -0.50(-5.97%)
Feb 22, 2021 8.360 8.490 8.241 8.370 72,042 -0.08(-0.95%)
Feb 19, 2021 8.490 8.690 8.340 8.450 68,600 -0.03(-0.35%)
Feb 18, 2021 8.470 8.550 8.275 8.480 76,541 -0.03(-0.35%)
Feb 17, 2021 8.620 8.729 8.310 8.510 100,318 -0.09(-1.05%)
Feb 16, 2021 8.500 8.910 8.490 8.600 109,542 +0.10(+1.18%)
Feb 12, 2021 8.500 8.550 8.430 8.500 147,400 -0.03(-0.35%)
Feb 11, 2021 8.630 8.700 8.360 8.530 89,274 -0.05(-0.58%)
Feb 10, 2021 8.990 9.160 8.520 8.580 143,635 -0.27(-3.05%)
Feb 09, 2021 8.760 8.980 8.690 8.850 86,785 +0.16(+1.84%)
Feb 08, 2021 9.150 9.150 8.600 8.690 118,081 -0.50(-5.44%)
Feb 05, 2021 8.560 9.250 8.475 9.190 133,000 +0.65(+7.61%)
Feb 04, 2021 8.220 8.540 8.219 8.540 87,958 +0.28(+3.39%)
Feb 03, 2021 8.390 8.530 8.230 8.260 46,331 -0.14(-1.67%)
Feb 02, 2021 8.360 8.470 8.230 8.400 50,436 +0.09(+1.08%)
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.
 
bottom clear