Breaking News Bar

Business News and Information

Asure Software (NQ: ASUR )

9.450 USD +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.200 6.450 6.020 6.430 140,656 +0.21(+3.38%)
Jun 29, 2020 6.380 6.560 6.170 6.220 179,618 -0.13(-2.05%)
Jun 26, 2020 6.610 6.702 6.240 6.350 1,756,200 -0.41(-6.07%)
Jun 25, 2020 6.760 6.960 6.610 6.760 246,749 -0.04(-0.59%)
Jun 24, 2020 6.750 6.855 6.700 6.800 234,224 +0.12(+1.80%)
Jun 23, 2020 6.730 6.830 6.640 6.680 137,268 -0.05(-0.74%)
Jun 22, 2020 6.650 6.790 6.570 6.730 203,145 +0.06(+0.90%)
Jun 19, 2020 6.700 6.820 6.650 6.670 145,200 +0.02(+0.30%)
Jun 18, 2020 6.570 6.670 6.560 6.650 134,403 +0.07(+1.06%)
Jun 17, 2020 6.590 6.660 6.480 6.580 124,354 -0.02(-0.30%)
Jun 16, 2020 6.750 6.750 6.430 6.600 123,169 -0.01(-0.15%)
Jun 15, 2020 6.200 6.720 6.070 6.610 159,776 +0.33(+5.25%)
Jun 12, 2020 6.480 6.480 6.240 6.280 151,300 +0.02(+0.32%)
Jun 11, 2020 6.250 6.430 6.160 6.260 229,386 -0.26(-3.99%)
Jun 10, 2020 6.700 6.860 6.347 6.520 200,154 -0.15(-2.25%)
Jun 09, 2020 6.400 6.750 6.250 6.670 253,345 +0.31(+4.87%)
Jun 08, 2020 6.900 7.010 6.210 6.360 1,359,121 -0.51(-7.42%)
Jun 05, 2020 6.650 7.000 6.500 6.870 176,400 +0.50(+7.85%)
Jun 04, 2020 6.700 6.750 6.260 6.370 99,798 -0.38(-5.63%)
Jun 03, 2020 6.700 6.880 6.340 6.750 152,127 +0.12(+1.81%)
Jun 02, 2020 6.270 6.700 6.160 6.630 93,289 +0.41(+6.59%)
Jun 01, 2020 6.120 6.440 6.120 6.220 113,826 +0.04(+0.65%)
May 29, 2020 6.280 6.390 6.060 6.180 94,500 -0.10(-1.59%)
May 28, 2020 6.620 6.700 6.230 6.280 67,058 -0.33(-4.99%)
May 27, 2020 6.350 6.630 6.010 6.610 107,192 +0.33(+5.25%)
May 26, 2020 6.700 6.790 6.170 6.280 165,003 -0.33(-4.99%)
May 22, 2020 6.580 6.630 6.440 6.610 70,600 +0.00(+0.00%)
May 21, 2020 6.570 6.700 6.410 6.610 88,833 +0.10(+1.54%)
May 20, 2020 6.270 6.520 6.270 6.510 120,906 +0.30(+4.83%)
May 19, 2020 6.270 6.410 6.140 6.210 141,179 -0.04(-0.64%)
May 18, 2020 6.120 6.300 6.020 6.250 184,339 +0.26(+4.34%)
May 15, 2020 6.160 6.285 5.820 5.990 178,200 -0.26(-4.16%)
May 14, 2020 6.040 6.470 5.770 6.250 159,792 +0.09(+1.46%)
May 13, 2020 7.060 7.390 6.050 6.160 510,131 -0.70(-10.20%)
May 12, 2020 6.280 7.940 6.060 6.860 1,246,936 +0.57(+9.06%)
May 11, 2020 6.450 6.450 6.195 6.290 82,812 -0.16(-2.48%)
May 08, 2020 6.240 6.600 6.100 6.450 147,900 +0.50(+8.40%)
May 07, 2020 6.230 6.600 5.910 5.950 121,241 -0.29(-4.65%)
May 06, 2020 6.720 6.750 6.175 6.240 73,801 -0.45(-6.73%)
May 05, 2020 6.110 6.720 6.020 6.690 150,404 +0.59(+9.67%)
May 04, 2020 5.890 6.120 5.890 6.100 69,311 +0.15(+2.52%)
May 01, 2020 5.980 5.980 5.790 5.950 52,000 -0.21(-3.41%)
Apr 30, 2020 6.100 6.160 5.860 6.160 102,667 -0.01(-0.16%)
Apr 29, 2020 5.820 6.240 5.750 6.170 145,919 +0.38(+6.56%)
Apr 28, 2020 5.850 5.880 5.680 5.790 88,284 -0.04(-0.69%)
Apr 27, 2020 5.980 5.990 5.750 5.830 56,440 -0.06(-1.02%)
Apr 24, 2020 6.030 6.090 5.740 5.890 32,000 -0.12(-2.00%)
Apr 23, 2020 6.080 6.080 5.880 6.010 97,308 +0.00(+0.00%)
Apr 22, 2020 5.960 6.140 5.840 6.010 166,079 +0.08(+1.35%)
Apr 21, 2020 5.660 5.930 5.510 5.930 86,618 +0.10(+1.72%)
Apr 20, 2020 6.020 6.150 5.640 5.830 78,448 -0.22(-3.64%)
Apr 17, 2020 6.270 6.280 5.980 6.050 130,200 -0.09(-1.47%)
Apr 16, 2020 6.170 6.225 5.925 6.140 124,865 +0.00(+0.00%)
Apr 15, 2020 6.030 6.360 5.790 6.140 152,784 +0.00(+0.00%)
Apr 14, 2020 6.340 6.390 6.070 6.140 110,884 -0.11(-1.76%)
Apr 13, 2020 6.070 6.325 5.900 6.250 55,804 +0.19(+3.14%)
Apr 09, 2020 5.630 6.280 5.580 6.060 140,600 +0.46(+8.21%)
Apr 08, 2020 5.300 5.615 5.280 5.600 91,722 +0.33(+6.26%)
Apr 07, 2020 5.180 5.410 5.110 5.270 101,459 +0.20(+3.94%)
Apr 06, 2020 5.290 5.820 4.880 5.070 155,880 -0.11(-2.12%)
Apr 03, 2020 5.430 5.600 5.100 5.180 100,300 -0.25(-4.60%)
Apr 02, 2020 5.630 5.700 5.180 5.430 91,767 -0.20(-3.55%)
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