Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asure Software (NQ: ASUR )

9.520 +0.550 (+6.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 9.040 9.640 9.040 9.520 100,877 +0.55(+6.13%)
Nov 20, 2024 8.790 9.009 8.610 8.970 65,394 +0.19(+2.16%)
Nov 19, 2024 8.590 8.800 8.510 8.780 57,030 +0.17(+1.97%)
Nov 18, 2024 8.710 8.835 8.590 8.610 50,857 -0.05(-0.58%)
Nov 15, 2024 8.730 8.750 8.470 8.660 62,334 +0.01(+0.12%)
Nov 14, 2024 9.200 9.300 8.640 8.650 85,344 -0.48(-5.26%)
Nov 13, 2024 9.040 9.420 8.840 9.130 127,058 +0.17(+1.90%)
Nov 12, 2024 9.210 9.320 8.910 8.960 101,407 -0.35(-3.76%)
Nov 11, 2024 9.500 9.580 9.170 9.310 113,242 -0.08(-0.85%)
Nov 08, 2024 9.230 9.470 8.840 9.390 113,990 +0.23(+2.51%)
Nov 07, 2024 9.650 9.660 9.130 9.160 94,290 -0.49(-5.08%)
Nov 06, 2024 9.160 10.04 9.022 9.650 222,499 +0.87(+9.91%)
Nov 05, 2024 8.240 8.800 8.180 8.780 87,969 +0.47(+5.72%)
Nov 04, 2024 8.420 8.600 8.260 8.305 143,332 -0.21(-2.41%)
Nov 01, 2024 8.000 8.720 7.510 8.510 468,550 -1.41(-14.21%)
Oct 31, 2024 9.600 10.09 9.600 9.920 155,396 +0.27(+2.80%)
Oct 30, 2024 9.640 9.680 9.530 9.650 65,554 +0.03(+0.31%)
Oct 29, 2024 9.600 9.790 9.570 9.620 51,386 -0.01(-0.10%)
Oct 28, 2024 9.680 9.815 9.420 9.630 89,275 -0.08(-0.82%)
Oct 25, 2024 9.670 9.750 9.570 9.710 88,611 +0.11(+1.15%)
Oct 24, 2024 9.600 9.690 9.540 9.600 78,675 -0.01(-0.10%)
Oct 23, 2024 9.600 9.685 9.550 9.610 95,646 +0.01(+0.10%)
Oct 22, 2024 9.640 9.720 9.570 9.600 40,223 -0.06(-0.62%)
Oct 21, 2024 9.400 9.750 9.380 9.660 174,152 +0.30(+3.21%)
Oct 18, 2024 9.290 9.380 9.195 9.360 52,964 +0.13(+1.41%)
Oct 17, 2024 9.210 9.270 9.100 9.230 54,835 +0.04(+0.44%)
Oct 16, 2024 8.990 9.370 8.940 9.190 105,031 +0.46(+5.27%)
Oct 15, 2024 8.580 8.910 8.570 8.730 55,384 +0.15(+1.75%)
Oct 14, 2024 8.540 8.705 8.360 8.580 50,986 +0.05(+0.59%)
Oct 11, 2024 8.540 8.605 8.400 8.530 69,516 -0.01(-0.12%)
Oct 10, 2024 8.500 8.570 8.390 8.540 47,374 -0.01(-0.12%)
Oct 09, 2024 8.610 8.770 8.510 8.550 32,995 +0.00(+0.00%)
Oct 08, 2024 8.710 9.060 8.525 8.550 42,768 -0.11(-1.27%)
Oct 07, 2024 8.640 8.810 8.569 8.660 37,499 -0.01(-0.12%)
Oct 04, 2024 8.680 8.840 8.610 8.670 45,146 +0.12(+1.40%)
Oct 03, 2024 8.590 8.640 8.500 8.550 46,058 -0.05(-0.58%)
Oct 02, 2024 8.820 8.885 8.600 8.600 35,531 -0.26(-2.93%)
Oct 01, 2024 9.050 9.060 8.840 8.860 56,052 -0.19(-2.10%)
Sep 30, 2024 9.130 9.140 8.960 9.050 70,425 -0.12(-1.31%)
Sep 27, 2024 9.300 9.430 9.170 9.170 128,191 -0.01(-0.11%)
Sep 26, 2024 9.300 9.300 9.165 9.180 51,274 +0.00(+0.00%)
Sep 25, 2024 9.180 9.350 9.140 9.180 54,097 +0.02(+0.22%)
Sep 24, 2024 9.380 9.380 9.115 9.160 73,734 -0.17(-1.82%)
Sep 23, 2024 9.270 9.505 9.100 9.330 73,925 +0.12(+1.30%)
Sep 20, 2024 9.180 9.320 8.750 9.210 182,352 +0.02(+0.22%)
Sep 19, 2024 9.340 9.340 9.160 9.190 195,888 +0.09(+0.99%)
Sep 18, 2024 9.320 9.420 9.100 9.100 90,531 -0.27(-2.88%)
Sep 17, 2024 9.250 9.407 9.150 9.370 134,049 +0.21(+2.29%)
Sep 16, 2024 9.200 9.370 9.100 9.160 140,724 +0.03(+0.33%)
Sep 13, 2024 8.730 9.130 8.670 9.130 141,208 +0.43(+4.94%)
Sep 12, 2024 8.580 8.875 8.471 8.700 130,447 +0.13(+1.52%)
Sep 11, 2024 8.580 8.580 8.351 8.570 42,208 -0.08(-0.92%)
Sep 10, 2024 8.670 8.775 8.601 8.650 84,334 -0.01(-0.12%)
Sep 09, 2024 8.570 8.855 8.570 8.660 212,148 +0.08(+0.93%)
Sep 06, 2024 8.570 8.650 8.300 8.580 69,421 +0.03(+0.35%)
Sep 05, 2024 8.580 8.670 8.420 8.550 45,277 +0.00(+0.00%)
Sep 04, 2024 8.340 8.565 8.340 8.550 43,460 +0.16(+1.91%)
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.