Financial News
Asure Software (NQ: ASUR )
7.270
+0.210
(+2.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 4.660 | 4.860 | 4.660 | 4.710 | 1,544 | -0.03(-0.71%) |
| Jun 29, 2016 | 4.744 | 4.744 | 4.744 | 4.744 | 452 | -0.12(-2.39%) |
| Jun 28, 2016 | 4.894 | 4.894 | 4.860 | 4.860 | 1,142 | +0.21(+4.52%) |
| Jun 27, 2016 | 4.646 | 4.662 | 4.620 | 4.650 | 6,545 | +0.03(+0.65%) |
| Jun 24, 2016 | 4.620 | 4.620 | 4.620 | 4.620 | 165 | -0.31(-6.29%) |
| Jun 23, 2016 | 4.770 | 4.930 | 4.710 | 4.930 | 1,356 | +0.29(+6.25%) |
| Jun 20, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 115 | +0.03(+0.54%) |
| Jun 16, 2016 | 4.760 | 4.615 | 4.615 | 4.615 | 107 | +0.01(+0.23%) |
| Jun 14, 2016 | 4.600 | 4.604 | 4.604 | 4.604 | 1 | +0.07(+1.64%) |
| Jun 10, 2016 | 4.820 | 4.530 | 4.530 | 4.530 | 5 | -0.26(-5.44%) |
| Jun 08, 2016 | 4.710 | 4.790 | 4.790 | 4.790 | 46 | -0.01(-0.20%) |
| Jun 07, 2016 | 4.880 | 4.890 | 4.630 | 4.800 | 8,104 | -0.10(-2.04%) |
| Jun 06, 2016 | 4.920 | 4.920 | 4.900 | 4.900 | 3,208 | -0.03(-0.61%) |
| Jun 03, 2016 | 4.950 | 5.050 | 4.900 | 4.930 | 13,996 | -0.02(-0.40%) |
| Jun 02, 2016 | 4.950 | 5.090 | 4.950 | 4.950 | 661 | +0.00(+0.00%) |
| Jun 01, 2016 | 5.030 | 5.040 | 4.950 | 4.950 | 18,973 | +0.00(+0.00%) |
| May 31, 2016 | 4.979 | 4.979 | 4.950 | 4.950 | 808 | -0.03(-0.67%) |
| May 27, 2016 | 4.950 | 4.983 | 4.983 | 4.983 | 400 | -0.06(-1.13%) |
| May 25, 2016 | 4.970 | 5.040 | 5.040 | 5.040 | 19 | +0.07(+1.43%) |
| May 24, 2016 | 4.980 | 4.980 | 4.969 | 4.969 | 1,172 | -0.00(-0.02%) |
| May 23, 2016 | 4.950 | 4.970 | 4.950 | 4.970 | 2,335 | -0.01(-0.20%) |
| May 20, 2016 | 5.000 | 5.000 | 4.980 | 4.980 | 1,199 | -0.02(-0.40%) |
| May 19, 2016 | 5.200 | 5.219 | 5.000 | 5.000 | 18,221 | -0.20(-3.85%) |
| May 17, 2016 | 4.980 | 5.200 | 5.200 | 5.200 | 45 | -0.02(-0.48%) |
| May 13, 2016 | 5.000 | 5.225 | 5.225 | 5.225 | 231 | +0.22(+4.50%) |
| May 12, 2016 | 5.322 | 5.322 | 5.000 | 5.000 | 42,268 | -0.30(-5.66%) |
| May 11, 2016 | 5.248 | 5.300 | 5.235 | 5.300 | 4,274 | +0.19(+3.71%) |
| May 10, 2016 | 5.358 | 5.358 | 5.110 | 5.110 | 451 | -0.26(-4.89%) |
| May 09, 2016 | 5.373 | 5.373 | 5.373 | 5.373 | 444 | +0.14(+2.74%) |
| May 05, 2016 | 5.280 | 5.230 | 5.230 | 5.230 | 26 | +0.03(+0.58%) |
| May 04, 2016 | 5.200 | 5.200 | 5.200 | 5.200 | 548 | +0.04(+0.78%) |
| May 02, 2016 | 5.100 | 5.160 | 5.160 | 5.160 | 4,200 | -0.06(-1.15%) |
| Apr 29, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 2,038 | -0.02(-0.38%) |
| Apr 28, 2016 | 5.242 | 5.242 | 5.240 | 5.240 | 560 | +0.01(+0.10%) |
| Apr 27, 2016 | 5.240 | 5.250 | 5.235 | 5.235 | 2,251 | -0.08(-1.42%) |
| Apr 26, 2016 | 5.300 | 5.330 | 5.300 | 5.310 | 916 | -0.01(-0.19%) |
| Apr 22, 2016 | 5.310 | 5.320 | 5.320 | 5.320 | 70 | -0.13(-2.46%) |
| Apr 20, 2016 | 5.450 | 5.454 | 5.454 | 5.454 | 157 | +0.14(+2.71%) |
| Apr 19, 2016 | 5.350 | 5.350 | 5.310 | 5.310 | 1,221 | -0.01(-0.19%) |
| Apr 18, 2016 | 5.480 | 5.480 | 5.320 | 5.320 | 543 | -0.09(-1.66%) |
| Apr 15, 2016 | 5.480 | 5.480 | 5.365 | 5.410 | 11,003 | +0.19(+3.64%) |
| Apr 13, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 600 | -0.09(-1.63%) |
| Apr 11, 2016 | 5.300 | 5.307 | 5.307 | 5.307 | 126 | -0.04(-0.67%) |
| Apr 08, 2016 | 5.300 | 5.342 | 5.300 | 5.342 | 829 | +0.04(+0.80%) |
| Apr 07, 2016 | 5.462 | 5.462 | 5.300 | 5.300 | 1,576 | +0.00(+0.00%) |
| Apr 04, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 110 | -0.02(-0.38%) |
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.
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.
