Historical Stock Prices

ASUR 
$5.64
*  
0.01
0.18%
Get ASUR Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
12/24/2013 5.69 5.69 5.41 5.44 1,128
12/23/2013 5.92 5.92 5.517 5.6608 4,392
12/20/2013 5.4001 5.75 5.1197 5.47 36,723
12/19/2013 5.35 5.4 5.34 5.4 6,918
12/18/2013 5.19 5.35 5.14 5.35 1,040
12/17/2013 5.13 5.2 5.13 5.17 1,520
12/16/2013 5.11 5.4286 5.11 5.35 15,670
12/13/2013 5.24 5.28 5.07 5.15 5,598
12/12/2013 5.29 5.29 5.29 5.29 612
12/11/2013 5.27 5.32 5.05 5.3 5,953
12/10/2013 4.92 5.2 4.92 5.19 9,257
12/09/2013 5.19 5.19 4.901 5.08 7,461
12/06/2013 5.18 5.18 5.18 5.18 00
12/05/2013 5.42 5.42 5.1535 5.18 15,521
12/04/2013 5.45 5.45 5.4 5.41 5,439
12/03/2013 5.5 5.51 5.4 5.45 47,835
12/02/2013 5.1 5.77 5.1 5.41 16,792
11/29/2013 5.089 5.09 5.05 5.09 1,300
11/27/2013 4.93 5.11 4.93 5.07 1,531
11/26/2013 4.86 5 4.84 4.91 29,517
11/25/2013 5 5 4.871 4.9 2,686
11/22/2013 5.1 5.1 5 5 1,265
11/21/2013 5.13 5.13 5.03 5.05 4,325
11/20/2013 5.14 5.335 5.09 5.121 1,683
11/19/2013 5.44 5.5 5.37 5.37 12,282
11/18/2013 5.34 5.5 5.1 5.5 38,460
11/15/2013 5.43 5.5 5.09 5.3 5,970
11/14/2013 5.25 5.489 5.12 5.43 27,738
11/13/2013 5 5.29 5 5.29 77,016
11/12/2013 4.84 4.9 4.84 4.9 12,016
11/11/2013 4.9 4.9 4.85 4.89 7,100
11/08/2013 4.84 4.98 4.68 4.94 20,925
11/07/2013 4.94 4.94 4.69 4.91 10,271
11/06/2013 4.8 5.09 4.8 4.99 2,626
11/05/2013 5.2 5.2 4.9 4.91 19,388
11/04/2013 5.2 5.299 5.2 5.21 1,464
11/01/2013 5.18 5.2008 5.18 5.2 1,800
10/31/2013 5.2 5.31 5.16 5.17 3,129
10/30/2013 5.36 5.39 5.1 5.13 14,653
10/29/2013 5.285 5.38 5.26 5.38 4,382
10/28/2013 5.2701 5.3699 5.21 5.22 9,110
10/25/2013 5.3 5.3799 5.3 5.3099 10,380
10/24/2013 5.22 5.26 4.92 5.23 4,040
10/23/2013 5.35 5.35 5.26 5.27 15,300
10/22/2013 5.25 5.38 5.25 5.29 17,203
10/21/2013 5.15 5.3 5.1101 5.3 23,808
10/18/2013 5.11 5.13 5.05 5.1 4,900
10/17/2013 4.86 5.1199 4.825 5.11 14,060
10/16/2013 4.74 4.99 4.74 4.9 33,565
10/15/2013 4.7 4.8 4.69 4.8 9,705
10/14/2013 4.74 4.8 4.62 4.8 4,165
10/11/2013 4.61 4.78 4.61 4.78 10,642
10/10/2013 4.41 4.62 4.27 4.62 25,424
10/09/2013 4.31 4.46 4.17 4.46 48,560
10/08/2013 4.38 4.46 4.28 4.39 12,300
10/07/2013 4.2 4.25 4.15 4.15 7,800
10/04/2013 4.022 4.46 4.022 4.25 25,072
10/03/2013 4.181 4.28 4.16 4.28 16,180
10/02/2013 4.29 4.3 4.26 4.26 17,945
10/01/2013 4.33 4.47 4.26 4.32 21,574
09/30/2013 4.3 4.34 4.27 4.32 7,816
09/27/2013 4.33 4.41 4.33 4.35 26,173
09/26/2013 4.49 4.55 4.42 4.42 3,616
09/25/2013 4.42 4.42 4.36 4.39 5,168
09/24/2013 4.6 4.6 4.42 4.42 22,002
09/23/2013 4.57 4.63 4.5 4.55 16,558
09/20/2013 4.58 4.719 4.58 4.61 14,856
09/19/2013 4.7201 4.7201 4.57 4.61 4,255
09/18/2013 4.66 4.765 4.61 4.7 18,086
09/17/2013 4.645 4.74 4.645 4.74 10,179
09/16/2013 4.58 4.601 4.55 4.601 4,550
09/13/2013 4.65 4.65 4.56 4.56 16,575
09/12/2013 4.61 4.63 4.54 4.6 17,647
09/11/2013 4.55 4.61 4.55 4.6 34,500
09/10/2013 4.46 4.89 4.44 4.55 15,600
09/09/2013 4.42 4.43 4.42 4.42 7,523
09/06/2013 4.36 4.45 4.35 4.4 18,641
09/05/2013 4.3101 4.4 4.3101 4.35 12,300
09/04/2013 4.32 4.4001 4.29 4.35 7,703
09/03/2013 4.52 4.54 4.25 4.4625 14,265
08/30/2013 4.57 4.57 4.52 4.5366 850
08/29/2013 4.6 4.8 4.6 4.78 900
08/28/2013 4.76 4.8 4.76 4.8 4,563
08/27/2013 4.8 4.8 4.51 4.7 1,150
08/26/2013 4.79 4.8 4.78 4.8 6,901
08/23/2013 4.85 4.9 4.83 4.88 6,150
08/22/2013 4.63 4.735 4.6 4.73 2,748
08/21/2013 4.7 4.849 4.651 4.78 15,236
08/20/2013 4.85 4.85 4.7 4.7 5,200
08/19/2013 4.92 4.92 4.8547 4.86 7,889
08/16/2013 4.855 4.969 4.81 4.85 4,675
08/15/2013 4.66 5.249 4.66 5.05 37,292
08/14/2013 5.38 5.4699 4.53 4.75 18,924
08/13/2013 5.5 5.5 5.25 5.35 23,494
08/12/2013 5.56 5.578 5.5 5.55 1,042
08/09/2013 5.56 5.6603 5.55 5.65 15,484
08/08/2013 5.59 5.59 5.59 5.59 1,508
08/07/2013 5.75 5.75 5.55 5.55 1,070
08/06/2013 5.75 5.75 5.63 5.65 10,561
08/05/2013 5.65 5.68 5.59 5.65 5,015
08/02/2013 5.7 5.72 5.61 5.65 16,654
08/01/2013 5.72 5.79 5.72 5.79 7,465
07/31/2013 5.75 5.786 5.6933 5.6933 1,025
07/30/2013 5.8 5.84 5.79 5.79 12,218
07/29/2013 5.663 5.85 5.65 5.85 1,178
07/26/2013 5.56 5.75 5.52 5.63 11,784
07/25/2013 5.77 5.79 5.4085 5.49 36,792
07/24/2013 5.65 5.85 5.65 5.8 15,700
07/23/2013 5.7 5.7 5.7 5.7 1,300
07/22/2013 5.76 5.77 5.71 5.75 6,458
07/19/2013 5.84 5.85 5.75 5.75 4,784
07/18/2013 5.72 5.85 5.72 5.85 1,149
07/17/2013 5.64 5.81 5.61 5.81 4,131
07/16/2013 5.65 5.65 5.65 5.65 170
07/15/2013 5.72 5.7799 5.6501 5.72 7,487
07/12/2013 5.7429 5.7429 5.7429 5.7429 142
07/11/2013 5.8 5.8 5.72 5.72 1,425
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?