Skip to main content

Asure Software (NQ: ASUR )

9.480 -0.150 (-1.56%)
Streaming Delayed Price Updated: 9:46 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 9.740 9.750 9.480 9.630 38,591 -0.06(-0.62%)
Dec 02, 2024 9.610 9.800 9.330 9.690 80,934 -0.10(-1.02%)
Nov 29, 2024 9.830 9.930 9.740 9.790 28,314 -0.03(-0.31%)
Nov 27, 2024 9.750 9.840 9.620 9.820 58,334 +0.17(+1.76%)
Nov 26, 2024 9.720 9.860 9.460 9.650 93,263 -0.12(-1.23%)
Nov 25, 2024 9.640 9.980 9.230 9.770 122,210 +0.12(+1.24%)
Nov 22, 2024 9.580 9.770 9.380 9.650 93,210 +0.13(+1.37%)
Nov 21, 2024 9.040 9.640 9.040 9.520 100,877 +0.55(+6.13%)
Nov 20, 2024 8.790 9.009 8.610 8.970 65,394 +0.19(+2.16%)
Nov 19, 2024 8.590 8.800 8.510 8.780 57,030 +0.17(+1.97%)
Nov 18, 2024 8.710 8.835 8.590 8.610 50,857 -0.05(-0.58%)
Nov 15, 2024 8.730 8.750 8.470 8.660 62,334 +0.01(+0.12%)
Nov 14, 2024 9.200 9.300 8.640 8.650 85,344 -0.48(-5.26%)
Nov 13, 2024 9.040 9.420 8.840 9.130 127,058 +0.17(+1.90%)
Nov 12, 2024 9.210 9.320 8.910 8.960 101,407 -0.35(-3.76%)
Nov 11, 2024 9.500 9.580 9.170 9.310 113,242 -0.08(-0.85%)
Nov 08, 2024 9.230 9.470 8.840 9.390 113,990 +0.23(+2.51%)
Nov 07, 2024 9.650 9.660 9.130 9.160 94,290 -0.49(-5.08%)
Nov 06, 2024 9.160 10.04 9.022 9.650 222,499 +0.87(+9.91%)
Nov 05, 2024 8.240 8.800 8.180 8.780 87,969 +0.47(+5.72%)
Nov 04, 2024 8.420 8.600 8.260 8.305 143,332 -0.21(-2.41%)
Nov 01, 2024 8.000 8.720 7.510 8.510 468,550 -1.41(-14.21%)
Oct 31, 2024 9.600 10.09 9.600 9.920 155,396 +0.27(+2.80%)
Oct 30, 2024 9.640 9.680 9.530 9.650 65,554 +0.03(+0.31%)
Oct 29, 2024 9.600 9.790 9.570 9.620 51,386 -0.01(-0.10%)
Oct 28, 2024 9.680 9.815 9.420 9.630 89,275 -0.08(-0.82%)
Oct 25, 2024 9.670 9.750 9.570 9.710 88,611 +0.11(+1.15%)
Oct 24, 2024 9.600 9.690 9.540 9.600 78,675 -0.01(-0.10%)
Oct 23, 2024 9.600 9.685 9.550 9.610 95,646 +0.01(+0.10%)
Oct 22, 2024 9.640 9.720 9.570 9.600 40,223 -0.06(-0.62%)
Oct 21, 2024 9.400 9.750 9.380 9.660 174,152 +0.30(+3.21%)
Oct 18, 2024 9.290 9.380 9.195 9.360 52,964 +0.13(+1.41%)
Oct 17, 2024 9.210 9.270 9.100 9.230 54,835 +0.04(+0.44%)
Oct 16, 2024 8.990 9.370 8.940 9.190 105,031 +0.46(+5.27%)
Oct 15, 2024 8.580 8.910 8.570 8.730 55,384 +0.15(+1.75%)
Oct 14, 2024 8.540 8.705 8.360 8.580 50,986 +0.05(+0.59%)
Oct 11, 2024 8.540 8.605 8.400 8.530 69,516 -0.01(-0.12%)
Oct 10, 2024 8.500 8.570 8.390 8.540 47,374 -0.01(-0.12%)
Oct 09, 2024 8.610 8.770 8.510 8.550 32,995 +0.00(+0.00%)
Oct 08, 2024 8.710 9.060 8.525 8.550 42,768 -0.11(-1.27%)
Oct 07, 2024 8.640 8.810 8.569 8.660 37,499 -0.01(-0.12%)
Oct 04, 2024 8.680 8.840 8.610 8.670 45,146 +0.12(+1.40%)
Oct 03, 2024 8.590 8.640 8.500 8.550 46,058 -0.05(-0.58%)
Oct 02, 2024 8.820 8.885 8.600 8.600 35,531 -0.26(-2.93%)
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.