Asure Software (NQ: ASUR )

7.420 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 7.420 0 +0.10(+1.37%)
Jan 13, 2022 7.330 7.439 7.170 7.320 18,022 -0.04(-0.54%)
Jan 12, 2022 7.370 7.490 7.280 7.360 8,672 +0.02(+0.27%)
Jan 11, 2022 7.460 7.490 7.220 7.340 6,802 +0.02(+0.27%)
Jan 10, 2022 7.200 7.390 7.200 7.320 18,020 +0.07(+0.97%)
Jan 07, 2022 7.180 7.360 7.180 7.250 18,938 -0.02(-0.28%)
Jan 06, 2022 7.490 7.490 7.160 7.270 49,348 -0.15(-2.02%)
Jan 05, 2022 7.760 7.820 7.370 7.420 37,904 -0.33(-4.26%)
Jan 04, 2022 7.820 7.950 7.750 7.750 22,527 -0.10(-1.27%)
Jan 03, 2022 7.900 7.930 7.700 7.850 32,027 +0.02(+0.26%)
Dec 31, 2021 7.560 7.950 7.560 7.830 30,486 +0.32(+4.26%)
Dec 30, 2021 7.560 7.800 7.510 7.510 221,152 -0.14(-1.83%)
Dec 29, 2021 7.670 7.780 7.650 7.650 14,169 -0.05(-0.65%)
Dec 28, 2021 7.690 7.919 7.660 7.700 36,522 -0.02(-0.26%)
Dec 27, 2021 7.980 8.030 7.680 7.720 37,845 -0.26(-3.26%)
Dec 23, 2021 7.970 8.080 7.970 7.980 25,195 -0.02(-0.25%)
Dec 22, 2021 8.030 8.180 7.970 8.000 9,822 -0.10(-1.23%)
Dec 21, 2021 7.480 8.350 7.475 8.100 42,461 +0.58(+7.71%)
Dec 20, 2021 7.810 7.995 7.510 7.520 43,477 -0.29(-3.71%)
Dec 17, 2021 7.930 8.220 7.740 7.810 35,376 -0.19(-2.38%)
Dec 16, 2021 8.410 8.560 8.000 8.000 20,274 -0.50(-5.88%)
Dec 15, 2021 8.500 8.530 8.250 8.500 18,788 -0.05(-0.58%)
Dec 14, 2021 8.440 8.590 8.230 8.550 53,020 +0.04(+0.47%)
Dec 13, 2021 8.520 8.660 8.440 8.510 61,098 -0.05(-0.58%)
Dec 10, 2021 8.560 8.710 8.400 8.560 17,639 +0.05(+0.59%)
Dec 09, 2021 8.630 8.760 8.331 8.510 16,910 -0.19(-2.18%)
Dec 08, 2021 8.540 8.770 8.340 8.700 33,574 +0.17(+1.99%)
Dec 07, 2021 8.490 8.670 8.420 8.530 24,091 +0.08(+0.95%)
Dec 06, 2021 8.310 8.500 8.180 8.450 25,027 +0.12(+1.44%)
Dec 03, 2021 8.410 8.590 8.100 8.330 44,609 -0.11(-1.30%)
Dec 02, 2021 8.420 8.630 8.370 8.440 26,157 -0.12(-1.40%)
Dec 01, 2021 8.580 8.700 8.350 8.560 69,792 -0.02(-0.23%)
Nov 30, 2021 8.420 8.980 8.380 8.580 138,724 +0.07(+0.82%)
Nov 29, 2021 8.490 8.675 8.316 8.510 40,148 -0.02(-0.23%)
Nov 26, 2021 8.338 8.740 8.258 8.530 59,472 +0.04(+0.47%)
Nov 24, 2021 8.400 8.600 8.400 8.490 71,280 +0.04(+0.47%)
Nov 23, 2021 8.860 8.860 8.300 8.450 40,824 -0.20(-2.31%)
Nov 22, 2021 8.640 8.750 8.560 8.650 36,689 -0.03(-0.35%)
Nov 19, 2021 8.550 8.765 8.550 8.680 14,883 +0.16(+1.88%)
Nov 18, 2021 8.750 8.630 8.510 8.520 38,412 -0.20(-2.29%)
Nov 17, 2021 8.790 9.040 8.630 8.720 21,661 -0.08(-0.91%)
Nov 16, 2021 8.850 8.960 8.790 8.800 94,315 -0.01(-0.11%)
Nov 15, 2021 9.250 9.260 8.620 8.810 196,035 +0.13(+1.50%)
Nov 12, 2021 8.880 9.000 8.595 8.680 264,076 -0.19(-2.14%)
Nov 11, 2021 9.140 9.140 8.870 8.870 77,959 -0.23(-2.53%)
Nov 10, 2021 9.500 9.100 173,278 -0.43(-4.51%)
Nov 09, 2021 9.940 9.940 9.450 9.530 37,689 -0.19(-1.95%)
Nov 08, 2021 9.520 9.780 9.520 9.720 22,644 +0.17(+1.78%)
Nov 05, 2021 9.540 9.700 9.380 9.550 28,412 +0.04(+0.42%)
Nov 04, 2021 9.760 9.800 9.400 9.510 23,378 -0.29(-2.96%)
Nov 03, 2021 9.730 9.848 9.640 9.800 17,454 +0.07(+0.72%)
Nov 02, 2021 9.600 9.779 9.520 9.730 14,332 +0.10(+1.04%)
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.