Skip to main content

Asure Software (NQ: ASUR )

7.740 -0.160 (-2.03%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.690 7.910 7.620 7.900 205,773 +0.25(+3.27%)
Mar 26, 2024 8.100 8.110 7.600 7.650 408,051 -0.45(-5.56%)
Mar 25, 2024 8.050 8.290 7.950 8.100 285,792 -0.05(-0.61%)
Mar 22, 2024 8.390 8.590 8.110 8.150 216,136 -0.23(-2.74%)
Mar 21, 2024 8.370 8.540 8.330 8.380 209,536 +0.06(+0.72%)
Mar 20, 2024 8.270 8.470 8.185 8.320 178,067 +0.05(+0.60%)
Mar 19, 2024 8.280 8.490 8.240 8.270 214,279 -0.04(-0.48%)
Mar 18, 2024 8.260 8.480 8.100 8.310 210,684 +0.09(+1.09%)
Mar 15, 2024 8.200 8.320 8.035 8.220 329,667 -0.02(-0.24%)
Mar 14, 2024 8.750 8.760 8.150 8.240 229,567 -0.49(-5.61%)
Mar 13, 2024 8.980 9.100 8.690 8.730 172,166 -0.25(-2.78%)
Mar 12, 2024 8.990 9.060 8.900 8.980 96,836 +0.01(+0.11%)
Mar 11, 2024 9.260 9.260 8.970 8.970 141,267 -0.28(-3.03%)
Mar 08, 2024 9.180 9.330 9.110 9.250 147,363 +0.09(+0.98%)
Mar 07, 2024 9.570 9.630 9.100 9.160 320,468 -0.31(-3.27%)
Mar 06, 2024 9.270 9.550 9.250 9.470 281,211 +0.33(+3.61%)
Mar 05, 2024 9.410 9.410 9.030 9.140 164,749 -0.28(-2.97%)
Mar 04, 2024 9.660 9.685 9.300 9.420 191,789 -0.16(-1.67%)
Mar 01, 2024 9.240 9.650 9.218 9.580 176,684 +0.26(+2.79%)
Feb 29, 2024 9.150 9.380 9.020 9.320 256,180 +0.35(+3.90%)
Feb 28, 2024 8.940 9.180 8.800 8.970 195,259 -0.05(-0.55%)
Feb 27, 2024 9.220 10.01 8.870 9.020 757,702 -1.25(-12.17%)
Feb 26, 2024 9.970 10.30 9.900 10.27 307,215 +0.32(+3.22%)
Feb 23, 2024 9.960 10.02 9.670 9.950 342,745 -0.04(-0.40%)
Feb 22, 2024 10.12 10.27 9.945 9.990 189,365 -0.17(-1.67%)
Feb 21, 2024 10.19 10.19 9.945 10.16 231,254 +0.00(+0.00%)
Feb 20, 2024 10.29 10.40 10.12 10.16 176,479 -0.25(-2.40%)
Feb 16, 2024 10.15 10.43 10.05 10.41 233,116 +0.19(+1.86%)
Feb 15, 2024 10.21 10.52 10.14 10.22 200,707 +0.05(+0.49%)
Feb 14, 2024 9.880 10.26 9.781 10.17 168,585 +0.46(+4.74%)
Feb 13, 2024 9.510 9.830 9.475 9.710 289,772 -0.09(-0.92%)
Feb 12, 2024 9.800 9.900 9.640 9.800 390,342 -0.02(-0.20%)
Feb 09, 2024 9.760 9.920 9.662 9.820 202,411 +0.07(+0.72%)
Feb 08, 2024 9.510 9.910 9.510 9.750 259,784 +0.25(+2.63%)
Feb 07, 2024 9.350 9.521 9.220 9.500 224,331 +0.14(+1.50%)
Feb 06, 2024 9.240 9.440 9.160 9.360 126,894 +0.10(+1.08%)
Feb 05, 2024 9.100 9.330 8.890 9.260 239,321 +0.12(+1.31%)
Feb 02, 2024 9.080 9.190 8.880 9.140 130,149 +0.09(+0.99%)
Feb 01, 2024 8.950 9.140 8.850 9.050 121,746 +0.21(+2.38%)
Jan 31, 2024 9.060 9.130 8.800 8.840 141,681 -0.25(-2.75%)
Jan 30, 2024 9.080 9.125 8.950 9.090 122,593 +0.04(+0.44%)
Jan 29, 2024 8.760 9.070 8.745 9.050 102,707 +0.34(+3.90%)
Jan 26, 2024 8.990 9.105 8.700 8.710 133,400 -0.18(-2.02%)
Jan 25, 2024 8.880 8.950 8.700 8.890 115,441 +0.11(+1.25%)
Jan 24, 2024 8.910 8.955 8.630 8.780 212,610 +0.02(+0.23%)
Jan 23, 2024 9.020 9.046 8.740 8.760 167,662 -0.23(-2.56%)
Jan 22, 2024 8.370 9.040 8.370 8.990 329,575 +0.62(+7.41%)
Jan 19, 2024 8.480 8.480 8.090 8.370 225,920 +0.10(+1.21%)
Jan 18, 2024 8.290 8.550 8.140 8.270 299,246 +0.04(+0.49%)
Jan 17, 2024 8.180 8.290 8.030 8.230 234,991 -0.04(-0.48%)
Jan 16, 2024 8.410 8.500 8.230 8.270 213,939 -0.22(-2.59%)
Jan 12, 2024 8.210 8.590 8.170 8.490 331,903 +0.32(+3.92%)
Jan 11, 2024 8.440 8.450 8.150 8.170 296,342 -0.25(-2.97%)
Jan 10, 2024 8.620 8.620 8.390 8.420 165,463 -0.19(-2.21%)
Jan 09, 2024 8.610 8.910 8.410 8.610 227,211 -0.10(-1.15%)
Jan 08, 2024 8.400 8.730 8.260 8.710 234,958 +0.33(+3.94%)
Jan 05, 2024 8.370 8.570 8.302 8.380 205,348 -0.06(-0.71%)
Jan 04, 2024 8.750 8.841 8.405 8.440 219,826 -0.33(-3.76%)
Jan 03, 2024 9.100 9.100 8.670 8.770 325,499 -0.27(-2.99%)
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.