Asure Software (NQ: ASUR )

5.420 +0.100 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 1.967 2.100 1.953 2.007 28,275 -0.03(-1.31%)
Jul 28, 2011 1.980 2.067 1.900 2.033 10,575 +0.04(+2.01%)
Jul 27, 2011 2.073 2.073 1.993 1.993 9,982 -0.01(-0.33%)
Jul 26, 2011 1.987 2.100 1.900 2.000 18,708 +0.01(+0.67%)
Jul 25, 2011 1.973 1.987 1.967 1.987 11,874 -0.00(-0.20%)
Jul 22, 2011 1.993 2.000 1.967 1.991 6,768 -0.01(-0.47%)
Jul 21, 2011 1.967 2.000 1.967 2.000 1,050 +0.01(+0.67%)
Jul 20, 2011 2.027 2.027 1.926 1.987 6,195 -0.03(-1.55%)
Jul 19, 2011 1.993 2.060 1.987 2.018 2,806 +0.04(+1.92%)
Jul 18, 2011 2.047 2.047 1.980 1.980 2,700 -0.08(-3.88%)
Jul 15, 2011 2.020 2.093 2.020 2.060 600 +0.04(+1.98%)
Jul 14, 2011 2.053 2.067 2.020 2.020 1,531 +0.02(+1.00%)
Jul 12, 2011 1.947 2.000 2.000 2.000 5,100 +0.03(+1.35%)
Jul 11, 2011 1.973 1.973 1.973 1.973 150 -0.09(-4.21%)
Jul 08, 2011 2.100 2.100 2.033 2.060 1,200 -0.04(-1.73%)
Jul 07, 2011 2.007 2.133 2.007 2.096 15,300 +0.09(+4.47%)
Jul 06, 2011 1.987 2.053 1.893 2.007 20,010 +0.06(+3.08%)
Jul 05, 2011 1.947 1.947 1.947 1.947 495 -0.04(-1.98%)
Jul 01, 2011 1.833 1.986 1.833 1.986 4,441 +0.06(+3.08%)
Jun 30, 2011 1.940 1.953 1.867 1.927 20,301 -0.01(-0.34%)
Jun 29, 2011 1.913 1.933 1.913 1.933 6,150 +0.02(+1.05%)
Jun 28, 2011 1.972 1.972 1.880 1.913 2,460 -0.07(-3.69%)
Jun 27, 2011 1.977 1.987 1.960 1.987 982 +0.03(+1.71%)
Jun 24, 2011 1.967 1.967 1.953 1.953 3,207 -0.01(-0.68%)
Jun 23, 2011 1.953 2.093 1.953 1.967 5,433 -0.03(-1.66%)
Jun 22, 2011 2.007 2.113 1.953 2.000 1,650 -0.01(-0.34%)
Jun 21, 2011 1.960 2.133 1.960 2.007 9,627 +0.01(+0.33%)
Jun 20, 2011 2.000 2.120 1.893 2.000 7,432 -0.13(-6.25%)
Jun 17, 2011 2.107 2.133 1.903 2.133 7,317 +0.01(+0.63%)
Jun 16, 2011 2.107 2.120 2.007 2.120 2,985 +0.01(+0.32%)
Jun 15, 2011 2.000 2.133 2.000 2.113 29,302 +0.11(+5.67%)
Jun 14, 2011 1.953 2.073 1.947 2.000 14,385 +0.05(+2.74%)
Jun 13, 2011 2.067 2.067 1.947 1.947 22,533 -0.07(-3.31%)
Jun 10, 2011 1.960 2.020 1.933 2.013 3,000 +0.08(+4.14%)
Jun 09, 2011 1.887 2.027 1.887 1.933 7,050 +0.04(+2.11%)
Jun 08, 2011 1.907 2.060 1.893 1.893 6,750 +0.01(+0.35%)
Jun 07, 2011 1.887 2.060 1.887 1.887 23,559 +0.01(+0.71%)
Jun 06, 2011 1.933 1.933 1.873 1.873 450 -0.04(-2.09%)
Jun 03, 2011 1.913 1.921 1.913 1.913 2,352 +0.15(+8.30%)
May 24, 2011 1.693 1.767 1.693 1.767 2,625 -0.01(-0.75%)
May 23, 2011 1.707 1.793 1.707 1.780 1,872 +0.07(+3.89%)
May 20, 2011 1.627 1.747 1.600 1.713 12,234 +0.08(+4.90%)
May 19, 2011 1.840 1.840 1.527 1.633 17,850 -0.13(-7.20%)
May 18, 2011 1.640 1.840 1.640 1.760 8,352 +0.16(+10.00%)
May 17, 2011 1.833 1.833 1.580 1.600 10,237 -0.16(-9.09%)
May 16, 2011 1.880 1.880 1.760 1.760 7,200 -0.12(-6.38%)
May 13, 2011 1.813 1.914 1.800 1.880 3,096 +0.07(+3.68%)
May 12, 2011 1.940 1.940 1.800 1.813 28,021 -0.13(-6.53%)
May 11, 2011 1.700 1.940 1.700 1.940 45,540 +0.33(+20.75%)
May 10, 2011 1.583 1.660 1.583 1.607 4,536 +0.03(+2.12%)
May 09, 2011 1.587 1.600 1.573 1.573 1,941 -0.03(-1.67%)
May 05, 2011 1.573 1.600 1.600 1.600 4,650 +0.03(+1.70%)
May 04, 2011 1.633 1.633 1.573 1.573 1,149 -0.07(-4.07%)
May 03, 2011 1.707 1.707 1.640 1.640 4,629 -0.09(-5.02%)
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.