Breaking News Bar

Business News and Information

Asure Software (NQ: ASUR )

8.500 USD +0.070 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.660 4.860 4.660 4.710 1,544 -0.03(-0.71%)
Jun 29, 2016 4.744 4.744 4.744 4.744 452 -0.12(-2.39%)
Jun 28, 2016 4.894 4.894 4.860 4.860 1,142 +0.21(+4.52%)
Jun 27, 2016 4.646 4.662 4.620 4.650 6,545 +0.03(+0.65%)
Jun 24, 2016 4.620 4.620 4.620 4.620 165 -0.31(-6.29%)
Jun 23, 2016 4.770 4.930 4.710 4.930 1,356 +0.29(+6.25%)
Jun 20, 2016 4.640 4.640 4.640 4.640 115 +0.03(+0.54%)
Jun 16, 2016 4.760 4.615 4.615 4.615 107 +0.01(+0.23%)
Jun 14, 2016 4.600 4.604 4.604 4.604 1 +0.07(+1.64%)
Jun 10, 2016 4.820 4.530 4.530 4.530 5 -0.26(-5.44%)
Jun 08, 2016 4.710 4.790 4.790 4.790 46 -0.01(-0.20%)
Jun 07, 2016 4.880 4.890 4.630 4.800 8,104 -0.10(-2.04%)
Jun 06, 2016 4.920 4.920 4.900 4.900 3,208 -0.03(-0.61%)
Jun 03, 2016 4.950 5.050 4.900 4.930 13,996 -0.02(-0.40%)
Jun 02, 2016 4.950 5.090 4.950 4.950 661 +0.00(+0.00%)
Jun 01, 2016 5.030 5.040 4.950 4.950 18,973 +0.00(+0.00%)
May 31, 2016 4.979 4.979 4.950 4.950 808 -0.03(-0.67%)
May 27, 2016 4.950 4.983 4.983 4.983 400 -0.06(-1.13%)
May 25, 2016 4.970 5.040 5.040 5.040 19 +0.07(+1.43%)
May 24, 2016 4.980 4.980 4.969 4.969 1,172 -0.00(-0.02%)
May 23, 2016 4.950 4.970 4.950 4.970 2,335 -0.01(-0.20%)
May 20, 2016 5.000 5.000 4.980 4.980 1,199 -0.02(-0.40%)
May 19, 2016 5.200 5.219 5.000 5.000 18,221 -0.20(-3.85%)
May 17, 2016 4.980 5.200 5.200 5.200 45 -0.02(-0.48%)
May 13, 2016 5.000 5.225 5.225 5.225 231 +0.22(+4.50%)
May 12, 2016 5.322 5.322 5.000 5.000 42,268 -0.30(-5.66%)
May 11, 2016 5.248 5.300 5.235 5.300 4,274 +0.19(+3.71%)
May 10, 2016 5.358 5.358 5.110 5.110 451 -0.26(-4.89%)
May 09, 2016 5.373 5.373 5.373 5.373 444 +0.14(+2.74%)
May 05, 2016 5.280 5.230 5.230 5.230 26 +0.03(+0.58%)
May 04, 2016 5.200 5.200 5.200 5.200 548 +0.04(+0.78%)
May 02, 2016 5.100 5.160 5.160 5.160 4,200 -0.06(-1.15%)
Apr 29, 2016 5.220 5.220 5.220 5.220 2,038 -0.02(-0.38%)
Apr 28, 2016 5.242 5.242 5.240 5.240 560 +0.01(+0.10%)
Apr 27, 2016 5.240 5.250 5.235 5.235 2,251 -0.08(-1.42%)
Apr 26, 2016 5.300 5.330 5.300 5.310 916 -0.01(-0.19%)
Apr 22, 2016 5.310 5.320 5.320 5.320 70 -0.13(-2.46%)
Apr 20, 2016 5.450 5.454 5.454 5.454 157 +0.14(+2.71%)
Apr 19, 2016 5.350 5.350 5.310 5.310 1,221 -0.01(-0.19%)
Apr 18, 2016 5.480 5.480 5.320 5.320 543 -0.09(-1.66%)
Apr 15, 2016 5.480 5.480 5.365 5.410 11,003 +0.19(+3.64%)
Apr 13, 2016 5.220 5.220 5.220 5.220 600 -0.09(-1.63%)
Apr 11, 2016 5.300 5.307 5.307 5.307 126 -0.04(-0.67%)
Apr 08, 2016 5.300 5.342 5.300 5.342 829 +0.04(+0.80%)
Apr 07, 2016 5.462 5.462 5.300 5.300 1,576 +0.00(+0.00%)
Apr 04, 2016 5.300 5.300 5.300 5.300 110 -0.02(-0.38%)
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