Historical Stock Prices

ASUR 
$5.49
*  
unch
unch
Get ASUR Alerts
*Delayed - data as of Dec. 26, 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 5.45 5.49 5.25 5.49 6,021
12/24/2014 5.494 5.59 5.3 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
09/22/2014 5.15 5.19 5.15 5.19 381
09/19/2014 5.1977 5.1977 5.15 5.18 2,001
09/18/2014 5.33 5.33 5.15 5.15 7,405
09/17/2014 5.16 5.21 5.16 5.21 757
09/16/2014 5.25 5.26 5.15 5.21 4,466
09/15/2014 5.25 5.3484 5.25 5.25 1,549
09/12/2014 5.49 5.49 5.25 5.255 1,580
09/11/2014 5.39 5.41 5.25 5.3 12,001
09/10/2014 5.37 5.54 5.37 5.45 6,553
09/09/2014 5.35 5.571 5.35 5.48 4,448
09/08/2014 5.16 5.32 5.16 5.32 885
09/05/2014 5.739 5.739 5.17 5.3153 4,416
09/04/2014 5.41 5.41 5.19 5.19 572
09/03/2014 5.29 5.36 5.29 5.36 1,590
09/02/2014 5.14 5.33 5.07 5.3 12,464
08/29/2014 5.21 5.39 5.15 5.16 8,561
08/28/2014 5.09 5.25 5.08 5.21 2,281
08/27/2014 5.15 5.2 5.15 5.2 685
08/26/2014 5.08 5.19 5.07 5.15 2,744
08/25/2014 5.41 5.42 5.08 5.14 17,943
08/22/2014 5.7 5.71 5.43 5.54 4,039
08/21/2014 5.79 5.79 5.79 5.79 191
08/20/2014 5.51 5.51 5.51 5.51 00
08/19/2014 5.323 5.8 5.28 5.51 13,319
08/18/2014 5.7766 5.8 5.6001 5.622 3,857
08/15/2014 5.17 5.8 5.05 5.63 19,811
08/14/2014 5.01 5.1178 5.01 5.1 2,727
08/13/2014 4.86 5.033 4.86 5 27,200
08/12/2014 5.03 5.33 4.82 4.99 12,989
08/11/2014 5.21 5.25 5.04 5.199 5,382
08/08/2014 4.98 5.01 4.98 4.99 715
08/07/2014 5.11 5.11 4.97 4.98 5,941
08/06/2014 4.92 5.34 4.92 5.08 5,903
08/05/2014 5.07 5.25 5.07 5.17 5,167
08/04/2014 4.74 5.34 4.74 5.31 7,965
08/01/2014 5.1 5.15 4.86 5.11 15,649
07/31/2014 5.25 5.26 5.15 5.23 19,943
07/30/2014 5.31 5.33 5.09 5.25 3,741
07/29/2014 5.03 5.34 5.03 5.3299 94,894
07/28/2014 5.2 5.25 5.02 5.03 36,738
07/25/2014 5.3 5.34 5.0785 5.0785 5,970
07/24/2014 5.36 5.36 5.26 5.26 24,738
07/23/2014 5.46 5.49 5.31 5.32 19,754
07/22/2014 5.55 5.57 5.5 5.5 16,630
07/21/2014 5.51 5.79 5.49 5.53 18,125
07/18/2014 5.52 5.627 5.36 5.49 9,302
07/17/2014 5.52 5.69 5.51 5.59 2,870
07/16/2014 5.52 5.75 5.5 5.61 7,730
07/15/2014 5.57 5.6495 5.52 5.55 4,687
07/14/2014 5.7 5.7 5.54 5.63 3,302
07/11/2014 5.69 5.69 5.5 5.64 3,766
07/10/2014 5.69 5.73 5.54 5.63 3,142
07/09/2014 5.8 5.8 5.7 5.72 5,797
07/08/2014 5.84 5.91 5.58 5.9 6,009
07/07/2014 6.005 6.005 5.72 5.9 8,070
07/03/2014 5.98 6.06 5.88 6.04 2,247
07/02/2014 6.03 6.239 5.7676 5.917 18,318
07/01/2014 5.76 5.96 5.76 5.83 11,130
06/30/2014 6.03 6.23 6.02 6.04 8,577
06/27/2014 6.02 6.14 5.72 6.0184 13,068
06/26/2014 6.1 6.1 5.97 6.05 2,964
06/25/2014 6.02 6.1101 6.02 6.08 743
06/24/2014 6.12 6.12 6 6.03 2,759
06/23/2014 6.17 6.19 5.9138 5.9138 3,176
06/20/2014 6.02 6.05 6.005 6.04 7,370
06/19/2014 6.14 6.15 6 6.0999 4,000
06/18/2014 5.91 6.24 5.91 6.13 4,943
06/17/2014 6.04 6.1 5.97 6.0221 4,969
06/16/2014 6.05 6.14 5.9 6.12 14,654
06/13/2014 6.06 6.07 5.96 5.96 3,114
06/12/2014 5.9 6.08 5.9 6.03 4,377
06/11/2014 5.9 5.92 5.9 5.92 395
06/10/2014 6.01 6.1 6.01 6.03 4,010
06/09/2014 6.09 6.22 5.94 6.09 13,959
06/06/2014 6.0921 6.0921 6.05 6.06 2,476
06/05/2014 6.1 6.1 6.06 6.08 763
06/04/2014 6.19 6.19 6.19 6.19 00
06/03/2014 6.13 6.1999 6.13 6.19 2,301
06/02/2014 6.22 6.22 6.051 6.1692 2,315
05/30/2014 6.06 6.25 6.05 6.21 6,462
05/29/2014 6.2 6.3886 6.06 6.06 3,535
05/28/2014 6.08 6.24 6.05 6.2 2,900
05/27/2014 6.17 6.17 5.97 6.1 1,062
05/23/2014 5.95 6.15 5.95 6.15 2,506
05/22/2014 6.14 6.2 5.93 6.18 5,338
05/21/2014 5.93 6.02 5.93 6.02 7,239
05/20/2014 5.99 6.0054 5.97 5.97 11,299
05/19/2014 6.08 6.13 6.01 6.01 3,187
05/16/2014 6.16 6.1699 6.01 6.02 3,383
05/15/2014 6 6.1861 6 6.1861 24,250
05/14/2014 5.8 6.02 5.8 6 32,727
05/13/2014 5.87 5.88 5.8501 5.87 1,072
05/12/2014 6.07 6.07 5.7625 5.84 35,922
05/09/2014 5.86 5.92 5.86 5.92 790
05/08/2014 6.14 6.31 5.89 5.94 3,657
05/07/2014 6.16 6.24 5.9811 6.225 17,947
05/06/2014 6.162 6.2 6.15 6.2 5,550
05/05/2014 6.24 6.25 6.15 6.25 1,938
05/02/2014 6.1 6.25 6.1 6.22 4,954
05/01/2014 6.06 6.12 6.06 6.12 7,768
04/30/2014 6.1 6.15 5.73 6.09 10,050
04/29/2014 6.21 6.21 6.15 6.15 55,974
04/28/2014 6.23 6.26 6.01 6.15 1,936
04/25/2014 6.45 6.48 6.2 6.22 7,428
04/24/2014 6.0372 6.45 6.0372 6.448 5,245
04/23/2014 6.2 6.398 6.2 6.398 3,460
04/22/2014 6.35 6.41 6.251 6.2756 17,946
04/21/2014 6.19 6.5 6.19 6.34 6,280
04/17/2014 6.15 6.22 6.04 6.14 11,816
04/16/2014 6.15 6.15 6.15 6.15 701
04/15/2014 6.15 6.27 6.01 6.15 19,273
04/14/2014 6.11 6.36 6.1 6.16 9,702
04/11/2014 6.15 6.25 6.0102 6.11 6,367
04/10/2014 6.2 6.53 6.18 6.18 5,991
04/09/2014 6.43 6.53 6.2 6.26 15,447
04/08/2014 6.3 6.64 6.3 6.37 5,210
04/07/2014 6.17 6.48 6.045 6.4 22,638
04/04/2014 6.33 6.45 6.13 6.29 8,107
04/03/2014 6.46 6.515 6.2309 6.5 10,733
04/02/2014 6.65 6.69 6.35 6.67 13,888
04/01/2014 6.21 6.65 6.21 6.65 7,403
03/31/2014 6.3 6.64 6.3 6.64 2,022
03/28/2014 6.39 6.44 6.1201 6.44 13,435
03/27/2014 6.46 6.46 6.46 6.46 237
03/26/2014 6.07 6.36 6.07 6.36 5,305
03/25/2014 6.46 6.64 6.1964 6.22 2,778
03/24/2014 6.33 6.46 6.0716 6.46 15,231
03/21/2014 6.04 6.35 6.04 6.35 7,203
03/20/2014 6.6106 6.6106 6.05 6.05 8,052
03/19/2014 6.19 6.19 6.1 6.1 846
03/18/2014 6.04 6.32 6.04 6.26 3,488
03/17/2014 6.12 6.14 6.01 6.11 2,274
03/14/2014 6.6225 6.6225 6.06 6.06 10,309
03/13/2014 6.67 6.67 6.3 6.33 11,272
03/12/2014 6.59 6.59 6.4 6.42 6,564
03/11/2014 6.28 6.74 6.25 6.66 17,126
03/10/2014 6.56 6.76 6.2945 6.48 12,035
03/07/2014 6.3 6.6745 6.3 6.66 2,006
03/06/2014 6.59 6.7 6.59 6.69 10,761
03/05/2014 6.63 6.7 6.6 6.68 3,650
03/04/2014 6.59 6.655 6.4101 6.65 59,775
03/03/2014 6.7 6.7 6.35 6.416 9,695
02/28/2014 6.4 6.85 6.4 6.79 54,908
02/27/2014 6.1 6.59 6.1 6.3 75,053
02/26/2014 5.92 6.06 5.92 6.06 25,163
02/25/2014 5.8999 5.8999 5.8999 5.8999 372
02/24/2014 5.94 5.94 5.9 5.9 1,090
02/21/2014 5.63 5.94 5.63 5.94 21,330
02/20/2014 5.94 5.94 5.5 5.74 22,203
02/19/2014 5.69 5.69 5.55 5.55 12,504
02/18/2014 5.5354 5.6699 5.5 5.6699 18,836
02/14/2014 5.55 5.74 5.55 5.56 2,534
02/13/2014 5.65 5.74 5.44 5.74 30,800
02/12/2014 5.59 5.66 5.59 5.64 50,701
02/11/2014 5.6 5.65 5.58 5.61 26,802
02/10/2014 5.35 5.6 5.33 5.6 13,775
02/07/2014 5.4 5.47 5.4 5.4315 7,650
02/06/2014 5.428 5.43 5.4 5.41 8,628
02/05/2014 5.38 5.43 5.38 5.41 6,881
02/04/2014 5.44 5.44 5.33 5.44 14,873
02/03/2014 5.38 5.45 5.25 5.25 21,682
01/31/2014 5.4399 5.4399 5.4399 5.4399 00
01/30/2014 5.4399 5.4399 5.4399 5.4399 575
01/29/2014 5.35 5.45 5.33 5.45 1,173
01/28/2014 5.41 5.57 5.36 5.4 5,504
01/27/2014 5.5 5.64 5.21 5.48 42,700
01/24/2014 5.514 5.56 5.5 5.5001 1,191
01/23/2014 5.62 5.65 5.501 5.58 21,689
01/22/2014 5.64 5.65 5.634 5.634 5,200
01/21/2014 5.6 5.6 5.56 5.5886 1,781
01/17/2014 5.52 5.76 5.52 5.65 40,712
01/16/2014 5.54 5.7 5.54 5.7 10,274
01/15/2014 5.75 5.75 5.65 5.66 32,280
01/14/2014 5.566 5.74 5.51 5.73 17,109
01/13/2014 5.5 5.5435 5.5 5.54 1,548
01/10/2014 5.53 5.53 5.53 5.53 528
01/09/2014 5.51 5.59 5.51 5.59 3,100
01/08/2014 5.4 5.63 5.4 5.63 8,991
01/07/2014 5.49 5.5 5.401 5.49 1,921
01/06/2014 5.44 5.5 5.44 5.5 1,146
01/03/2014 5.4 5.5876 5.4 5.5 1,220
01/02/2014 5.42 5.5 5.42 5.5 414
12/31/2013 5.46 5.613 5.411 5.613 2,745
12/30/2013 5.55 5.55 5.41 5.42 15,092
12/27/2013 5.43 5.73 5.43 5.63 4,281
12/26/2013 5.48 5.5 5.42 5.43 1,168
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?