Asure Software Inc Historical Stock Prices

ASUR 
$5.51
*  
0.0301
0.55%
Get ASUR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ASUR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ASUR Pre-Market
 
 
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 05-FEB-2015 TO 05-FEB-2016

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.
16:00  5.46  5.59  5.43  5.51 37,097
02/05/2016 5.46 5.59 5.43 5.51 37,097
02/04/2016 5.4799 5.4799 5.4799 5.4799 00
02/03/2016 5.4 5.4799 5.231 5.4799 13,793
02/02/2016 5.49 5.49 5.49 5.49 108
02/01/2016 5.36 5.49 5.36 5.49 3,773
01/29/2016 5.49 5.49 5.3613 5.37 1,618
01/28/2016 5.41 5.45 5.41 5.414 9,731
01/27/2016 5.37 5.38 5.3 5.38 11,749
01/26/2016 5.4 5.4701 5.37 5.38 18,468
01/25/2016 5.29 5.45 5.29 5.45 4,099
01/22/2016 5.2 5.27 5.17 5.27 75,864
01/21/2016 5.14 5.14 5.14 5.14 227
01/20/2016 5.14 5.15 5.14 5.14 690
01/19/2016 5.13 5.14 5.1 5.14 7,812
01/15/2016 5.07 5.2 5 5.1 16,266
01/14/2016 5.058 5.12 5.058 5.12 2,034
01/13/2016 4.9001 5.14 4.9001 5.1 13,289
01/12/2016 4.86 5 4.6201 5 13,895
01/11/2016 4.5 4.63 4.41 4.63 33,500
01/08/2016 4.485 4.49 4.45 4.45 15,315
01/07/2016 4.45 4.45 4.36 4.36 10,300
01/06/2016 4.45 4.45 4.45 4.45 00
01/05/2016 4.416 4.4601 4.416 4.45 2,526
01/04/2016 4.43 4.52 4.345 4.52 4,655
12/31/2015 4.53 4.58 4.5 4.51 1,969
12/30/2015 4.5 4.5 4.427 4.45 2,037
12/29/2015 4.38 4.6 4.3701 4.5145 2,316
12/28/2015 4.3101 4.5 4.2796 4.5 7,143
12/24/2015 4.4142 4.56 4.4142 4.56 1,495
12/23/2015 4.58 4.6 4.454 4.56 3,369
12/22/2015 4.55 4.79 4.55 4.572 3,060
12/21/2015 4.73 4.78 4.54 4.74 7,171
12/18/2015 4.74 4.88 4.73 4.73 3,967
12/17/2015 4.59 4.91 4.59 4.78 7,498
12/16/2015 4.59 4.74 4.5201 4.71 11,132
12/15/2015 4.78 4.78 4.78 4.78 611
12/14/2015 5.07 5.07 4.56 4.84 21,684
12/11/2015 5.04 5.08 4.98 4.98 1,659
12/10/2015 4.9 5.12 4.865 4.92 1,640
12/09/2015 5.1 5.1 4.8801 4.92 10,210
12/08/2015 5 5.0199 4.88 4.88 3,684
12/07/2015 4.92 5.23 4.92 5.03 19,374
12/04/2015 5.3101 5.3396 5.3 5.3 13,600
12/03/2015 5.3122 5.321 5.3122 5.321 324
12/02/2015 5.3309 5.3309 5.3309 5.3309 693
12/01/2015 5.42 5.42 5.3 5.34 18,695
11/30/2015 5.49 5.49 5.49 5.49 150
11/27/2015 5.38 5.38 5.38 5.38 00
11/25/2015 5.04 5.38 5.04 5.38 8,352
11/24/2015 5.1 5.21 5.04 5.21 7,765
11/23/2015 5.59 5.59 5.39 5.39 16,050
11/20/2015 5.15 5.41 5.15 5.36 3,282
11/19/2015 5.37 5.4899 5.25 5.4 41,966
11/18/2015 5.13 5.41 5.13 5.4 51,148
11/17/2015 4.7 5.43 4.7 5 11,339
11/16/2015 5.2 5.29 4.72 4.77 59,912
11/13/2015 5.51 5.51 5.51 5.51 00
11/12/2015 5.5881 5.5881 5.46 5.51 5,219
11/11/2015 5.0901 5.554 5.0901 5.51 1,575
11/10/2015 5.36 5.36 5.36 5.36 00
11/09/2015 5.36 5.36 5.36 5.36 00
11/06/2015 5.36 5.36 5.36 5.36 00
11/05/2015 5.36 5.476 5.201 5.36 818
11/04/2015 5.3 5.5 5.3 5.38 4,305
11/03/2015 5.39 5.39 5.301 5.39 2,233
11/02/2015 5.42 5.49 5.42 5.489 5,125
10/30/2015 5.3801 5.61 5.3801 5.4001 2,773
10/29/2015 5.179 5.7 5.179 5.5 3,491
10/28/2015 5.54 5.5924 5.41 5.5 13,541
10/27/2015 5.53 5.53 5.5 5.51 1,074
10/26/2015 5.5 5.508 5.5 5.508 1,247
10/23/2015 5.394 5.53 5.39 5.5 2,266
10/22/2015 5.53 5.53 5.53 5.53 00
10/21/2015 5.42 5.53 5.42 5.53 5,749
10/20/2015 5.36 5.44 5.36 5.44 777
10/19/2015 5.374 5.374 5.374 5.374 00
10/16/2015 5.39 5.42 5.374 5.374 1,671
10/15/2015 5.41 5.5 5.33 5.49 13,083
10/14/2015 5.44 5.5001 5.44 5.4501 2,627
10/13/2015 5.59 5.61 5.43 5.43 1,313
10/12/2015 5.6 5.6 5.6 5.6 00
10/09/2015 5.6 5.6 5.6 5.6 00
10/08/2015 5.571 5.6 5.41 5.6 7,148
10/07/2015 5.59 5.59 5.42 5.42 1,770
10/06/2015 5.57 5.57 5.42 5.42 276
10/05/2015 5.54 5.62 5.41 5.41 352
10/02/2015 5.51 5.51 5.5 5.5 201
10/01/2015 5.578 5.578 5.45 5.45 10,300
09/30/2015 5.52 5.622 5.4 5.622 2,543
09/29/2015 5.71 5.71 5.4 5.5 17,181
09/28/2015 5.73 5.808 5.73 5.808 546
09/25/2015 5.75 5.85 5.75 5.8 1,858
09/24/2015 5.8 5.97 5.75 5.75 3,927
09/23/2015 5.88 5.88 5.8 5.8 2,863
09/22/2015 5.8 5.9899 5.7 5.75 8,389
09/21/2015 5.9 6 5.71 5.713 23,786
09/18/2015 5.6 5.9 5.6 5.9 4,733
09/17/2015 5.88 5.9 5.703 5.81 4,596
09/16/2015 5.9 5.9 5.75 5.75 6,527
09/15/2015 5.89 5.89 5.85 5.86 5,284
09/14/2015 5.928 5.928 5.91 5.91 2,474
09/11/2015 5.85 5.9841 5.85 5.94 977
09/10/2015 5.8299 6 5.694 5.84 8,684
09/09/2015 5.8 5.8 5.66 5.7899 4,335
09/08/2015 5.57 5.84 5.57 5.67 14,838
09/04/2015 5.3712 5.5 5.36 5.48 14,342
09/03/2015 5.42 5.42 5.3501 5.4121 12,785
09/02/2015 5.4 5.49 5.4 5.4 4,519
09/01/2015 5.78 5.78 5.36 5.542 9,092
08/31/2015 5.71 5.7999 5.5 5.56 13,088
08/28/2015 5.37 5.97 5.37 5.8999 1,718
08/27/2015 5.516 6.19 5.43 5.43 17,465
08/26/2015 5.61 5.61 5.2 5.5 45,333
08/25/2015 5.57 5.8599 5.42 5.55 16,572
08/24/2015 5.25 5.5651 5.1 5.52 7,636
08/21/2015 5.53 5.66 5.2501 5.66 17,273
08/20/2015 5.958 6.08 5.63 5.63 25,008
08/19/2015 6.03 6.16 5.9095 5.95 15,840
08/18/2015 5.9 5.95 5.9 5.95 1,539
08/17/2015 5.99 6.0001 5.82 5.82 12,725
08/14/2015 6.15 6.19 5.98 5.99 5,375
08/13/2015 6.19 6.19 5.93 6.17 1,332
08/12/2015 5.99 6.2531 5.99 6.22 30,156
08/11/2015 5.85 6.01 5.85 6.0099 2,940
08/10/2015 5.91 5.91 5.85 5.85 440
08/07/2015 5.85 5.9235 5.85 5.88 2,690
08/06/2015 6 6 5.87 5.88 10,346
08/05/2015 6.01 6.01 6 6 6,925
08/04/2015 6 6 5.92 5.92 2,604
08/03/2015 6.06 6.06 5.89 5.89 2,952
07/31/2015 5.88 5.88 5.88 5.88 00
07/30/2015 5.88 5.88 5.88 5.88 100
07/29/2015 5.9 5.9 5.9 5.9 5,601
07/28/2015 5.92 5.92 5.9 5.9 8,095
07/27/2015 5.93 5.93 5.8799 5.9 2,194
07/24/2015 6.028 6.03 5.89 5.92 17,397
07/23/2015 6.0101 6.098 6.0101 6.041 364
07/22/2015 6.07 6.07 6.07 6.07 100
07/21/2015 6.1399 6.1399 6.1399 6.1399 00
07/20/2015 6.01 6.1399 6.01 6.1399 588
07/17/2015 6.19 6.19 6.19 6.19 216
07/16/2015 6.13 6.19 6.1232 6.19 3,477
07/15/2015 6.2 6.22 6.105 6.1888 678
07/14/2015 6.15 6.18 6.15 6.18 1,120
07/13/2015 6.11 6.19 6.06 6.19 6,378
07/10/2015 6.2399 6.2399 6.04 6.07 745
07/09/2015 5.96 6.19 5.9001 6.05 2,817
07/08/2015 6.13 6.19 5.9534 5.9534 967
07/07/2015 5.92 6.1676 5.88 6.108 13,645
07/06/2015 6.15 6.15 6.15 6.15 00
07/02/2015 5.9 6.17 5.9 6.15 1,768
07/01/2015 6.0601 6.0601 5.91 5.92 12,159
06/30/2015 6.1001 6.1216 6.058 6.065 3,653
06/29/2015 6.13 6.14 6.08 6.1 3,598
06/26/2015 6.12 6.15 6.11 6.15 1,777
06/25/2015 6.08 6.11 6.08 6.11 1,961
06/24/2015 6.11 6.24 6.06 6.11 3,488
06/23/2015 6.171 6.25 6.13 6.13 8,308
06/22/2015 6.18 6.18 6.18 6.18 101
06/19/2015 6.063 6.18 6.063 6.18 1,013
06/18/2015 6.0601 6.1 6.0601 6.1 2,633
06/17/2015 6.078 6.14 6.06 6.07 682
06/16/2015 6.15 6.15 6.07 6.07 430
06/15/2015 6.0808 6.17 6.0808 6.12 631
06/12/2015 6.281 6.32 6.11 6.11 2,408
06/11/2015 6.25 6.25 6.25 6.25 202
06/10/2015 6.25 6.33 6.25 6.33 406
06/09/2015 6.2 6.21 6.2 6.21 2,027
06/08/2015 6.34 6.34 6.31 6.31 1,249
06/05/2015 6.24 6.31 6.192 6.31 19,319
06/04/2015 6.34 6.34 6.1236 6.24 1,746
06/03/2015 6.19 6.39 6.15 6.34 34,976
06/02/2015 6.185 6.19 6.1501 6.19 4,109
06/01/2015 6.04 6.19 6.04 6.16 48,187
05/29/2015 5.99 6.1 5.99 6.09 3,741
05/28/2015 6.05 6.05 6 6.05 6,403
05/27/2015 6.082 6.18 6.06 6.06 15,410
05/26/2015 6.1 6.1473 6.05 6.05 23,707
05/22/2015 5.95 6.2 5.95 6.19 16,875
05/21/2015 5.8 5.92 5.8 5.9 7,691
05/20/2015 5.74 5.92 5.73 5.83 16,439
05/19/2015 5.73 5.73 5.73 5.73 00
05/18/2015 5.73 5.73 5.73 5.73 00
05/15/2015 5.6 5.73 5.56 5.73 16,971
05/14/2015 5.39 5.59 5.39 5.59 2,297
05/13/2015 5.48 5.5 5.48 5.5 5,133
05/12/2015 5.7664 5.7664 5.7664 5.7664 215
05/11/2015 5.78 5.78 5.177 5.7 1,400
05/08/2015 5.8 5.8 5.79 5.79 376
05/07/2015 5.22 5.44 5.22 5.43 4,875
05/06/2015 5.6203 5.6203 5.5 5.5 9,480
05/05/2015 5.5 5.83 5.5 5.58 1,502
05/04/2015 5.5 5.6365 5.5 5.5 2,264
05/01/2015 5.4 5.6 5.4 5.6 10,780
04/30/2015 5.4 5.41 5.4 5.4 1,867
04/29/2015 5.48 5.48 5.48 5.48 00
04/28/2015 5.48 5.48 5.48 5.48 1,600
04/27/2015 5.47 5.49 5.21 5.48 3,672
04/24/2015 5.4 5.4 5.4 5.4 00
04/23/2015 5.12 5.413 5.12 5.4 45,624
04/22/2015 5.59 5.59 5.59 5.59 00
04/21/2015 5.52 5.65 5.4 5.59 3,318
04/20/2015 5.65 5.65 5.311 5.51 18,714
04/17/2015 5.6 5.65 5.55 5.6 14,139
04/16/2015 5.55 5.65 5.55 5.57 445
04/15/2015 5.66 5.72 5.65 5.7 2,651
04/14/2015 5.65 5.89 5.65 5.66 4,195
04/13/2015 5.67 5.67 5.67 5.67 00
04/10/2015 5.73 5.73 5.58 5.67 719
04/09/2015 5.92 5.92 5.61 5.61 801
04/08/2015 6 6 5.58 5.58 3,397
04/07/2015 5.72 5.72 5.5375 5.6 14,557
04/06/2015 6.08 6.08 5.66 5.672 1,197
04/02/2015 5.902 5.902 5.64 5.66 400
04/01/2015 5.7 5.94 5.66 5.92 7,883
03/31/2015 5.78 5.96 5.742 5.76 7,042
03/30/2015 5.64 6.002 5.55 5.9 7,141
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
*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?