Historical Stock Prices

ASUR 
$5.53
*  
0.03
0.54%
Get ASUR Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 5.521 5.62 5.521 5.53 1,443
03/26/2015 5.7 5.7 5.51 5.56 80,576
03/25/2015 5.9 5.98 5.6 5.64 131,311
03/24/2015 5.941 6.04 5.941 6.04 4,238
03/23/2015 6.0224 6.03 6.0224 6.03 509
03/20/2015 6.08 6.08 6.04 6.04 857
03/19/2015 6.08 6.08 6.05 6.05 529
03/18/2015 6 6.081 6 6.081 5,692
03/17/2015 5.95 6 5.95 6 37,658
03/16/2015 5.95 6 5.9499 5.97 4,445
03/13/2015 5.95 5.95 5.95 5.95 522
03/12/2015 6.07 6.11 5.78 6.11 9,816
03/11/2015 5.72 6.1 5.72 6.03 3,531
03/10/2015 6.05 6.05 6.05 6.05 295
03/09/2015 5.99 6.05 5.95 6.05 2,010
03/06/2015 5.94 6 5.711 5.99 11,180
03/05/2015 5.72 5.9599 5.711 5.9599 2,767
03/04/2015 5.73 5.73 5.7184 5.7184 1,417
03/03/2015 5.6801 5.7 5.6801 5.7 515
03/02/2015 5.807 5.886 5.69 5.826 4,099
02/27/2015 5.709 5.95 5.709 5.95 832
02/26/2015 5.9 6 5.88 5.96 7,186
02/25/2015 5.91 5.95 5.91 5.94 1,122
02/24/2015 5.9333 5.9333 5.82 5.873 7,288
02/23/2015 5.8 5.99 5.79 5.99 4,670
02/20/2015 5.86 5.9999 5.86 5.93 3,893
02/19/2015 5.901 5.95 5.901 5.95 578
02/18/2015 6.09 6.1 6 6.01 956
02/17/2015 6.11 6.11 6.09 6.09 1,201
02/13/2015 6.09 6.09 5.92 6.02 2,025
02/12/2015 5.9001 6.04 5.9001 5.99 8,682
02/11/2015 5.9 5.94 5.9 5.9 1,798
02/10/2015 5.92 5.94 5.88 5.9 3,863
02/09/2015 5.92 5.9399 5.8 5.91 5,690
02/06/2015 5.81 5.93 5.78 5.93 14,600
02/05/2015 5.72 5.76 5.5901 5.74 2,512
02/04/2015 5.6 5.74 5.5801 5.7278 6,818
02/03/2015 5.52 5.68 5.52 5.68 11,633
02/02/2015 5.47 5.54 5.45 5.52 6,994
01/30/2015 5.5 5.5 5.48 5.49 2,606
01/29/2015 5.51 5.51 5.49 5.5 1,015
01/28/2015 5.49 5.49 5.3601 5.47 3,197
01/27/2015 5.38 5.52 5.29 5.52 9,538
01/26/2015 5.5 5.5 5.45 5.5 3,472
01/23/2015 5.51 5.51 5.46 5.46 7,900
01/22/2015 5.38 5.462 5.35 5.35 15,397
01/21/2015 5.58 5.58 5.4 5.41 19,159
01/20/2015 5.31 5.58 5.3 5.34 9,666
01/16/2015 5.381 5.4 5.35 5.35 4,710
01/15/2015 5.55 5.55 5.55 5.55 240
01/14/2015 5.54 5.64 5.3 5.52 8,818
01/13/2015 5.55 5.57 5.55 5.57 335
01/12/2015 5.63 5.63 5.54 5.55 1,405
01/09/2015 5.58 5.64 5.56 5.6299 11,750
01/08/2015 5.5 5.59 5.5 5.58 9,944
01/07/2015 5.59 5.59 5.3 5.35 5,508
01/06/2015 5.33 5.5 5.33 5.45 1,870
01/05/2015 5.3 5.3 5.3 5.3 1,226
01/02/2015 5.25 5.5845 5.25 5.5 3,600
12/31/2014 5.5 5.63 5.5 5.63 2,732
12/30/2014 5.28 5.3895 5.27 5.28 3,231
12/29/2014 5.25 5.315 5.25 5.315 585
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?