Skip to main content

Asure Software (NQ: ASUR )

10.17 +0.01 (+0.10%)
Streaming Delayed Price Updated: 9:56 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 9.440 9.510 9.000 9.040 267,229 -0.48(-5.04%)
Dec 29, 2023 9.520 9.990 9.320 9.520 459,777 +0.01(+0.11%)
Dec 28, 2023 9.530 9.552 9.440 9.510 194,709 -0.02(-0.21%)
Dec 27, 2023 9.450 9.560 9.320 9.530 205,892 +0.11(+1.17%)
Dec 26, 2023 9.170 9.470 9.062 9.420 278,482 +0.31(+3.40%)
Dec 22, 2023 8.930 9.150 8.895 9.110 167,601 +0.18(+2.02%)
Dec 21, 2023 8.600 8.990 8.600 8.930 250,697 +0.41(+4.81%)
Dec 20, 2023 8.540 8.800 8.420 8.520 288,874 -0.04(-0.47%)
Dec 19, 2023 8.290 8.590 8.290 8.560 435,329 +0.27(+3.26%)
Dec 18, 2023 7.850 8.550 7.800 8.290 582,831 +0.43(+5.47%)
Dec 15, 2023 8.070 8.240 7.780 7.860 840,373 -0.11(-1.38%)
Dec 14, 2023 7.920 8.120 7.750 7.970 351,620 +0.11(+1.40%)
Dec 13, 2023 7.600 7.900 7.540 7.860 325,287 +0.26(+3.42%)
Dec 12, 2023 7.610 7.730 7.540 7.600 152,063 -0.01(-0.13%)
Dec 11, 2023 7.890 7.911 7.600 7.610 135,983 -0.17(-2.19%)
Dec 08, 2023 7.720 7.840 7.625 7.780 161,523 +0.17(+2.23%)
Dec 07, 2023 8.100 8.100 7.600 7.610 195,886 -0.36(-4.52%)
Dec 06, 2023 8.210 8.420 7.950 7.970 350,898 -0.20(-2.45%)
Dec 05, 2023 8.030 8.330 8.030 8.170 256,647 +0.14(+1.74%)
Dec 04, 2023 8.000 8.290 7.910 8.030 310,712 -0.02(-0.25%)
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.