Financial News

Asure Software (NQ: ASUR )

7.390 -0.120 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.490 5.490 5.490 5.490 150 +0.11(+2.04%)
Nov 25, 2015 5.040 5.380 5.380 5.380 39 +0.17(+3.26%)
Nov 24, 2015 5.100 5.210 5.070 5.210 7,765 -0.18(-3.34%)
Nov 23, 2015 5.590 5.590 5.390 5.390 16,050 +0.03(+0.56%)
Nov 20, 2015 5.150 5.410 5.150 5.360 3,282 -0.04(-0.74%)
Nov 19, 2015 5.370 5.490 5.250 5.400 41,966 +0.00(+0.00%)
Nov 18, 2015 5.130 5.410 5.130 5.400 51,148 +0.40(+8.00%)
Nov 17, 2015 4.700 5.430 4.700 5.000 11,339 +0.23(+4.82%)
Nov 16, 2015 5.200 5.290 4.720 4.770 59,912 -0.74(-13.43%)
Nov 12, 2015 5.590 5.510 5.510 5.510 178 +0.00(+0.00%)
Nov 11, 2015 5.090 5.554 5.090 5.510 1,575 +0.15(+2.80%)
Nov 05, 2015 5.360 5.360 5.360 5.360 800 -0.02(-0.37%)
Nov 04, 2015 5.300 5.500 5.300 5.380 4,305 -0.01(-0.19%)
Nov 03, 2015 5.390 5.390 5.301 5.390 2,233 -0.10(-1.80%)
Nov 02, 2015 5.420 5.490 5.420 5.489 5,125 +0.09(+1.65%)
Oct 30, 2015 5.380 5.610 5.380 5.400 2,773 -0.10(-1.82%)
Oct 29, 2015 5.179 5.700 5.179 5.500 3,491 +0.00(+0.00%)
Oct 28, 2015 5.540 5.592 5.410 5.500 13,541 -0.01(-0.18%)
Oct 27, 2015 5.530 5.530 5.500 5.510 1,074 +0.00(+0.04%)
Oct 26, 2015 5.500 5.508 5.500 5.508 1,247 +0.01(+0.15%)
Oct 23, 2015 5.394 5.530 5.390 5.500 2,266 -0.03(-0.54%)
Oct 21, 2015 5.420 5.530 5.530 5.530 5,700 +0.09(+1.65%)
Oct 20, 2015 5.360 5.440 5.360 5.440 777 +0.07(+1.23%)
Oct 16, 2015 5.390 5.374 5.374 5.374 41 -0.12(-2.11%)
Oct 15, 2015 5.410 5.500 5.330 5.490 13,083 +0.04(+0.73%)
Oct 14, 2015 5.440 5.500 5.440 5.450 2,627 +0.02(+0.37%)
Oct 13, 2015 5.590 5.610 5.430 5.430 1,313 -0.17(-3.04%)
Oct 08, 2015 5.570 5.600 5.600 5.600 34 +0.18(+3.32%)
Oct 07, 2015 5.590 5.590 5.420 5.420 1,770 +0.00(+0.00%)
Oct 06, 2015 5.570 5.570 5.420 5.420 276 +0.01(+0.18%)
Oct 05, 2015 5.540 5.620 5.410 5.410 352 -0.09(-1.64%)
Oct 02, 2015 5.510 5.510 5.500 5.500 201 +0.05(+0.92%)
Oct 01, 2015 5.578 5.578 5.450 5.450 10,300 -0.17(-3.06%)
Sep 30, 2015 5.520 5.622 5.400 5.622 2,543 +0.12(+2.22%)
Sep 29, 2015 5.710 5.710 5.400 5.500 17,181 -0.31(-5.30%)
Sep 28, 2015 5.730 5.808 5.730 5.808 546 +0.01(+0.14%)
Sep 25, 2015 5.750 5.850 5.750 5.800 1,858 +0.05(+0.87%)
Sep 24, 2015 5.800 5.970 5.750 5.750 3,927 -0.05(-0.86%)
Sep 23, 2015 5.880 5.880 5.800 5.800 2,863 +0.05(+0.87%)
Sep 22, 2015 5.800 5.990 5.700 5.750 8,389 +0.04(+0.65%)
Sep 21, 2015 5.900 6.000 5.710 5.713 23,786 -0.19(-3.17%)
Sep 18, 2015 5.600 5.900 5.600 5.900 4,733 +0.09(+1.55%)
Sep 17, 2015 5.880 5.900 5.703 5.810 4,596 +0.06(+1.04%)
Sep 16, 2015 5.900 5.900 5.750 5.750 6,527 -0.11(-1.88%)
Sep 15, 2015 5.890 5.890 5.850 5.860 5,284 -0.05(-0.85%)
Sep 14, 2015 5.928 5.928 5.910 5.910 2,474 -0.03(-0.51%)
Sep 11, 2015 5.850 5.984 5.850 5.940 977 +0.10(+1.71%)
Sep 10, 2015 5.830 6.000 5.694 5.840 8,684 +0.05(+0.87%)
Sep 09, 2015 5.800 5.800 5.660 5.790 4,335 +0.12(+2.11%)
Sep 08, 2015 5.570 5.840 5.570 5.670 14,838 +0.19(+3.47%)
Sep 04, 2015 5.370 5.480 5.480 5.480 14,300 +0.07(+1.25%)
Sep 03, 2015 5.420 5.420 5.350 5.412 12,785 +0.01(+0.22%)
Sep 02, 2015 5.400 5.490 5.400 5.400 4,519 -0.14(-2.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback