Asure Software (NQ: ASUR )

8.010 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 8.200 8.200 7.960 8.010 106,072 -0.19(-2.32%)
Jun 14, 2021 8.230 8.455 8.200 8.200 75,555 -0.06(-0.73%)
Jun 11, 2021 8.360 8.360 8.130 8.260 80,199 -0.03(-0.36%)
Jun 10, 2021 8.720 8.800 8.270 8.290 56,849 -0.40(-4.60%)
Jun 09, 2021 8.730 9.030 8.660 8.690 144,021 +0.46(+5.59%)
Jun 08, 2021 8.360 8.540 8.210 8.230 83,356 -0.12(-1.44%)
Jun 07, 2021 8.230 8.410 8.230 8.350 79,213 +0.09(+1.09%)
Jun 04, 2021 8.220 8.310 8.020 8.260 166,756 +0.06(+0.73%)
Jun 03, 2021 8.690 8.690 8.200 8.200 68,217 -0.53(-6.07%)
Jun 02, 2021 8.320 8.960 8.245 8.730 140,515 +0.48(+5.82%)
Jun 01, 2021 8.440 8.500 8.230 8.250 36,745 -0.20(-2.37%)
May 28, 2021 8.340 8.510 8.200 8.450 71,811 +0.11(+1.32%)
May 27, 2021 8.370 8.500 8.310 8.340 38,182 -0.02(-0.24%)
May 26, 2021 8.400 8.620 8.320 8.360 66,912 -0.14(-1.65%)
May 25, 2021 8.890 8.920 8.460 8.500 75,496 -0.34(-3.85%)
May 24, 2021 8.740 8.900 8.650 8.840 32,925 +0.13(+1.49%)
May 21, 2021 8.700 8.860 8.600 8.710 74,579 +0.04(+0.46%)
May 20, 2021 8.280 8.720 8.280 8.670 135,249 +0.39(+4.71%)
May 19, 2021 8.040 8.330 7.840 8.280 143,771 +0.27(+3.37%)
May 18, 2021 8.020 8.225 7.990 8.010 64,065 -0.01(-0.12%)
May 17, 2021 7.990 8.210 7.910 8.020 62,490 -0.05(-0.62%)
May 14, 2021 8.060 8.390 7.950 8.070 203,389 -0.01(-0.12%)
May 13, 2021 7.910 8.150 7.850 8.080 114,970 +0.22(+2.80%)
May 12, 2021 8.070 8.090 7.840 7.860 104,993 -0.28(-3.44%)
May 11, 2021 7.860 8.240 7.800 8.140 211,060 +0.34(+4.36%)
May 10, 2021 8.270 8.300 7.730 7.800 131,928 -0.47(-5.68%)
May 07, 2021 8.100 8.270 8.080 8.270 65,669 +0.17(+2.10%)
May 06, 2021 8.100 8.200 7.950 8.100 84,420 +0.00(+0.00%)
May 05, 2021 7.960 8.170 7.910 8.100 117,858 +0.16(+2.02%)
May 04, 2021 7.980 8.020 7.890 7.940 81,536 -0.07(-0.87%)
May 03, 2021 8.000 8.140 7.880 8.010 64,839 +0.00(+0.00%)
Apr 30, 2021 8.010 8.120 7.880 8.010 85,100 -0.08(-0.99%)
Apr 29, 2021 8.190 8.240 8.000 8.090 39,833 -0.08(-0.98%)
Apr 28, 2021 8.110 8.240 7.910 8.170 96,441 +0.03(+0.37%)
Apr 27, 2021 8.220 8.220 8.034 8.140 91,990 -0.04(-0.49%)
Apr 26, 2021 8.110 8.240 8.110 8.180 69,944 +0.08(+0.99%)
Apr 23, 2021 7.880 8.170 7.843 8.100 113,900 +0.22(+2.79%)
Apr 22, 2021 7.740 7.980 7.730 7.880 73,181 +0.20(+2.60%)
Apr 21, 2021 7.800 7.820 7.640 7.680 46,494 -0.04(-0.52%)
Apr 20, 2021 7.820 7.910 7.700 7.720 192,182 -0.15(-1.91%)
Apr 19, 2021 7.860 7.935 7.775 7.870 66,856 -0.04(-0.51%)
Apr 16, 2021 7.870 7.970 7.730 7.910 89,100 +0.09(+1.15%)
Apr 15, 2021 7.860 7.860 7.745 7.820 61,073 -0.02(-0.26%)
Apr 14, 2021 7.830 8.020 7.800 7.840 52,466 -0.03(-0.38%)
Apr 13, 2021 7.810 8.240 7.750 7.870 518,261 +0.04(+0.51%)
Apr 12, 2021 7.970 7.970 7.800 7.830 61,461 -0.02(-0.25%)
Apr 09, 2021 7.930 7.990 7.780 7.850 92,000 -0.12(-1.51%)
Apr 08, 2021 7.820 8.000 7.780 7.970 49,982 +0.15(+1.92%)
Apr 07, 2021 7.860 8.000 7.720 7.820 111,771 -0.10(-1.26%)
Apr 06, 2021 7.970 7.990 7.820 7.920 73,060 -0.09(-1.12%)
Apr 05, 2021 8.090 8.130 7.860 8.010 41,280 +0.01(+0.12%)
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.