Asure Software Inc Historical Stock Prices

ASUR 
$5.49
*  
0.12
2.14%
Get ASUR Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ASUR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.27  5.59  5.30  5.49 4,053
12/23/2014 5.34 5.61 5.33 5.61 807
12/22/2014 5.52 5.686 5.25 5.25 6,796
12/19/2014 5.6499 5.6499 5.52 5.52 3,424
12/18/2014 5.66 5.66 5.5901 5.65 14,407
12/17/2014 5.67 5.7 5.6 5.61 1,350
12/16/2014 5.73 5.73 5.675 5.73 420
12/15/2014 5.74 5.74 5.74 5.74 894
12/12/2014 5.73 5.74 5.5001 5.74 5,014
12/11/2014 5.41 5.74 5.41 5.58 3,940
12/10/2014 5.4101 5.65 5.4101 5.5 2,965
12/09/2014 5.53 5.9285 5.5 5.61 44,717
12/08/2014 5.67 5.67 5.26 5.46 9,631
12/05/2014 5.56 5.69 5.455 5.51 4,610
12/04/2014 5.29 5.639 5.25 5.44 65,608
12/03/2014 5.107 5.23 5.107 5.23 5,653
12/02/2014 5.08 5.08 5.0618 5.0618 1,138
12/01/2014 5.08 5.2 4.94 5.0342 39,426
11/28/2014 5.22 5.23 5.2152 5.23 901
11/26/2014 5.21 5.22 5.1501 5.22 3,374
11/25/2014 5.22 5.25 5.15 5.15 22,540
11/24/2014 5.12 5.21 5.11 5.11 787
11/21/2014 5.23 5.23 5.15 5.15 3,482
11/20/2014 5.12 5.23 4.94 5.1 2,825
11/19/2014 5.1 5.23 5.1 5.23 4,130
11/18/2014 5.1 5.21 5.1 5.14 3,251
11/17/2014 5.21 5.21 5.01 5.01 11,665
11/14/2014 4.87 5.14 4.87 5.05 2,400
11/13/2014 5.08 5.09 5.05 5.05 5,128
11/12/2014 4.79 4.91 4.75 4.9001 16,009
11/11/2014 5.05 5.05 5.05 5.05 100
11/10/2014 5.06 5.06 5.06 5.06 100
11/07/2014 5.07 5.07 5.07 5.07 297
11/06/2014 5.226 5.24 5.05 5.15 5,957
11/05/2014 5.18 5.18 5.18 5.18 00
11/04/2014 5.05 5.18 5.05 5.18 2,127
11/03/2014 5.03 5.19 5.02 5.19 2,068
10/31/2014 5.25 5.25 5.1499 5.22 26,395
10/30/2014 5.15 5.25 5.15 5.25 7,282
10/29/2014 5.08 5.19 5.08 5.1 3,299
10/28/2014 5.08 5.1429 5.07 5.14 7,201
10/27/2014 4.92 5.08 4.9101 5.05 4,365
10/24/2014 5.04 5.15 5.04 5.15 1,280
10/23/2014 5.13 5.19 5.05 5.14 67,157
10/22/2014 5.0684 5.19 5.0684 5.19 593
10/21/2014 5.19 5.42 5.01 5.02 31,258
10/20/2014 5.18 5.18 5.18 5.18 158
10/17/2014 4.968 4.99 4.77 4.84 15,856
10/16/2014 4.92 4.99 4.65 4.82 16,186
10/15/2014 4.86 4.86 4.55 4.75 4,483
10/14/2014 4.74 4.88 4.61 4.63 17,151
10/13/2014 4.75 4.99 4.75 4.75 1,561
10/10/2014 4.76 4.83 4.75 4.75 13,761
10/09/2014 4.81 4.81 4.76 4.79 3,233
10/08/2014 4.86 4.864 4.84 4.851 2,866
10/07/2014 4.86 4.99 4.86 4.86 2,637
10/06/2014 4.9 4.92 4.85 4.9 12,085
10/03/2014 4.93 4.95 4.9 4.9 12,120
10/02/2014 4.93 4.98 4.93 4.93 4,725
10/01/2014 4.98 5.04 4.98 4.98 4,585
09/30/2014 5.1 5.1 5.05 5.05 11,183
09/29/2014 5.05 5.11 4.78 4.869 9,121
09/26/2014 5.16 5.23 5.07 5.08 3,964
09/25/2014 5.45 5.45 5.15 5.18 700
09/24/2014 5.15 5.24 5.15 5.16 1,119
09/23/2014 5.1576 5.1576 5.1576 5.1576 188
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?