Breaking News Bar

Business News and Information

Asure Software (NQ: ASUR )

9.090 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.42 14.89 14.23 14.61 87,835 +0.15(+1.04%)
Jun 29, 2017 14.08 14.47 14.06 14.46 207,060 +0.15(+1.05%)
Jun 28, 2017 14.04 14.44 13.88 14.31 145,185 +0.29(+2.07%)
Jun 27, 2017 14.22 14.53 13.88 14.02 126,816 -0.21(-1.48%)
Jun 26, 2017 15.01 15.34 14.20 14.23 192,309 -0.74(-4.94%)
Jun 23, 2017 15.10 14.97 76,189 +0.10(+0.67%)
Jun 22, 2017 14.67 15.17 14.48 14.87 174,577 +0.16(+1.09%)
Jun 21, 2017 14.56 15.20 14.26 14.71 148,845 +0.12(+0.82%)
Jun 20, 2017 14.75 15.28 14.32 14.59 124,588 -0.17(-1.15%)
Jun 19, 2017 14.34 14.90 14.00 14.76 112,124 +0.75(+5.35%)
Jun 16, 2017 14.03 14.27 13.90 14.01 129,202 -0.04(-0.28%)
Jun 15, 2017 14.13 14.21 13.90 14.05 95,185 -0.24(-1.68%)
Jun 14, 2017 14.15 14.77 14.02 14.29 127,538 +0.28(+2.00%)
Jun 13, 2017 14.38 14.78 13.95 14.01 182,998 -0.28(-1.96%)
Jun 12, 2017 14.25 14.95 13.89 14.29 266,414 -0.12(-0.83%)
Jun 09, 2017 15.85 16.33 14.30 14.41 472,595 -1.44(-9.09%)
Jun 08, 2017 16.44 16.49 15.57 15.85 281,839 -0.59(-3.59%)
Jun 07, 2017 16.06 16.98 16.06 16.44 192,095 +0.35(+2.18%)
Jun 06, 2017 16.16 16.85 16.05 16.09 317,595 -0.07(-0.43%)
Jun 05, 2017 15.99 17.27 15.90 16.16 340,713 +0.34(+2.15%)
Jun 02, 2017 16.03 16.21 15.54 15.82 307,068 -0.01(-0.06%)
Jun 01, 2017 15.56 16.00 15.35 15.83 266,314 +0.33(+2.13%)
May 31, 2017 15.00 15.71 14.50 15.50 211,861 +0.55(+3.68%)
May 30, 2017 14.54 15.23 14.16 14.95 188,824 +0.55(+3.82%)
May 26, 2017 14.05 14.95 14.00 14.40 695,202 -0.23(-1.57%)
May 25, 2017 14.94 14.94 14.36 14.63 58,166 -0.15(-1.01%)
May 24, 2017 14.60 14.80 14.17 14.78 60,856 +0.17(+1.16%)
May 23, 2017 13.88 14.74 13.56 14.61 206,136 +0.74(+5.34%)
May 22, 2017 13.16 14.00 12.74 13.87 191,413 +0.91(+7.02%)
May 19, 2017 13.52 13.52 12.79 12.96 104,364 -0.41(-3.07%)
May 18, 2017 13.73 13.95 13.08 13.37 86,931 -0.45(-3.26%)
May 17, 2017 14.22 14.43 13.40 13.82 105,634 -0.56(-3.89%)
May 16, 2017 15.05 15.05 14.14 14.38 85,126 -0.60(-4.01%)
May 15, 2017 14.55 15.07 14.54 14.98 116,772 +0.62(+4.32%)
May 12, 2017 14.53 15.25 14.16 14.36 133,446 -0.18(-1.24%)
May 11, 2017 13.49 15.40 12.53 14.54 536,224 +1.60(+12.36%)
May 10, 2017 11.91 13.14 11.73 12.94 134,661 +1.09(+9.20%)
May 09, 2017 11.70 12.12 11.70 11.85 153,850 +0.17(+1.46%)
May 08, 2017 11.49 11.89 11.25 11.68 139,396 +0.58(+5.23%)
May 05, 2017 10.87 11.33 10.61 11.10 50,973 +0.30(+2.78%)
May 04, 2017 10.35 10.90 10.28 10.80 80,592 +0.45(+4.35%)
May 03, 2017 10.26 10.50 10.26 10.35 24,139 -0.04(-0.39%)
May 02, 2017 10.49 10.63 10.26 10.39 33,711 -0.16(-1.52%)
May 01, 2017 10.53 10.61 10.37 10.55 12,305 +0.22(+2.13%)
Apr 28, 2017 10.23 10.57 10.20 10.33 54,418 -0.02(-0.19%)
Apr 27, 2017 10.28 10.58 10.28 10.35 32,947 +0.06(+0.58%)
Apr 26, 2017 10.45 10.68 10.29 10.29 16,307 -0.29(-2.74%)
Apr 25, 2017 10.60 10.89 10.51 10.58 21,821 -0.04(-0.38%)
Apr 24, 2017 10.53 10.69 10.45 10.62 15,792 +0.24(+2.31%)
Apr 21, 2017 10.72 10.86 10.37 10.38 54,437 -0.28(-2.63%)
Apr 20, 2017 10.25 10.77 10.17 10.66 43,347 +0.49(+4.82%)
Apr 19, 2017 9.950 10.24 9.900 10.17 129,467 +0.20(+2.01%)
Apr 18, 2017 9.850 10.07 9.850 9.970 22,411 +0.09(+0.91%)
Apr 17, 2017 9.914 9.990 9.760 9.880 45,381 -0.04(-0.40%)
Apr 13, 2017 9.900 9.990 9.760 9.920 31,168 +0.02(+0.20%)
Apr 12, 2017 9.850 9.960 9.850 9.900 50,931 +0.05(+0.51%)
Apr 11, 2017 9.810 9.980 9.810 9.850 20,091 +0.04(+0.41%)
Apr 10, 2017 9.500 10.02 9.470 9.810 79,299 +0.11(+1.13%)
Apr 07, 2017 9.820 9.920 9.510 9.700 47,422 -0.16(-1.62%)
Apr 06, 2017 10.11 10.27 9.680 9.860 35,854 -0.41(-3.99%)
Apr 05, 2017 10.23 10.41 9.950 10.27 62,823 +0.15(+1.48%)
Apr 04, 2017 10.23 10.34 10.00 10.12 24,186 -0.11(-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