Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ASUR

Asure Software

$6.78 0.25 (3.56%)
16:51 EDT ASUR Stock Quote Delayed 15 Minutes
  • ASUR Stock Chart
  • Historical ASUR Prices
Dividend & Yield:       N/A (N/A)
P/E:       -12.11
Market Cap:       103.21M
EPS:       -0.56
Volume:       190,500
Day's Range:       6.67 - 7.06
52wk Range:       4.26 - 18.63
Previous Close:       6.78
Historical Data for ASUR
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 7.00 7.06 6.67 190,586 6.78 -0.25   -3.56%
05/21/19 7.11 7.19 6.91 183,387 7.03 -0.02   -0.28%
05/20/19 7.31 7.36 6.95 198,654 7.05 -0.39   -5.24%
05/17/19 7.00 7.50 7.00 245,400 7.44 0.33   4.64%
05/16/19 6.95 7.18 6.91 137,934 7.11 0.20   2.89%
05/15/19 6.85 7.09 6.85 143,230 6.91 0.03   0.44%
05/14/19 7.00 7.04 6.76 271,658 6.88 -0.12   -1.71%
05/13/19 7.23 7.39 6.95 330,249 7.00 -0.47   -6.29%
05/10/19 7.74 7.95 7.21 486,400 7.47 0.43   6.11%
05/09/19 6.88 7.06 6.59 214,252 7.04 0.10   1.44%
05/08/19 6.95 6.96 6.73 199,835 6.94 0.03   0.43%
05/07/19 7.03 7.10 6.79 139,980 6.91 -0.11   -1.57%
05/06/19 6.76 7.08 6.74 170,707 7.02 0.09   1.30%
05/03/19 6.81 7.08 6.72 135,800 6.93 0.22   3.28%
05/02/19 6.75 6.95 6.66 119,557 6.71 -0.06   -0.89%
05/01/19 6.98 7.10 6.62 221,978 6.77 -0.19   -2.73%
04/30/19 7.19 7.47 6.87 244,677 6.96 -0.20   -2.79%
04/29/19 6.68 7.19 6.54 312,147 7.16 0.59   8.98%
04/26/19 6.50 6.69 6.43 126,900 6.57 0.15   2.34%
04/25/19 6.60 6.69 6.39 227,512 6.42 -0.15   -2.28%
04/24/19 6.88 6.88 6.51 320,205 6.57 -0.29   -4.23%
04/23/19 6.89 7.14 6.65 273,410 6.86 -0.02   -0.29%
04/22/19 7.10 7.18 6.39 678,432 6.88 -0.20   -2.82%
04/18/19 7.67 7.75 6.92 448,200 7.08 -0.58   -7.57%
04/17/19 8.34 8.41 7.62 632,316 7.66 -0.60   -7.26%
04/16/19 7.34 8.67 7.31 2,742,601 8.26 1.16   16.34%
04/15/19 7.00 7.21 6.77 642,887 7.10 0.65   10.08%
04/12/19 6.48 6.61 6.38 113,400 6.45 -0.01   -0.15%
04/11/19 6.65 6.75 6.36 118,241 6.46 -0.15   -2.27%
04/10/19 6.56 6.76 6.56 127,723 6.61 0.19   2.96%
04/09/19 6.40 6.63 6.40 110,610 6.42 0.00   0.00%
04/08/19 6.25 6.63 6.25 166,942 6.42 0.02   0.31%
04/05/19 6.15 6.45 6.15 133,300 6.40 0.19   3.06%
04/04/19 6.21 6.26 6.06 98,669 6.21 0.00   0.00%
04/03/19 6.24 6.35 6.08 154,348 6.21 -0.01   -0.16%
04/02/19 6.18 6.28 6.17 100,477 6.22 0.05   0.81%
04/01/19 6.18 6.24 6.13 94,684 6.17 0.06   0.98%
03/29/19 6.06 6.17 6.03 110,100 6.11 0.06   0.99%
03/28/19 6.10 6.15 6.00 117,298 6.05 -0.03   -0.49%
03/27/19 6.23 6.25 6.00 197,366 6.08 -0.15   -2.41%
03/26/19 6.32 6.53 6.21 194,651 6.23 -0.04   -0.64%
03/25/19 6.18 6.34 6.03 265,615 6.27 -0.01   -0.16%
03/22/19 6.34 6.49 6.17 238,700 6.28 -0.09   -1.41%
03/21/19 6.22 6.41 6.14 178,701 6.37 0.12   1.92%
03/20/19 6.51 6.75 6.22 260,844 6.25 -0.29   -4.43%
03/19/19 6.31 6.56 6.00 239,090 6.54 0.33   5.31%
03/18/19 6.26 6.58 6.18 282,156 6.21 -0.06   -0.96%
03/15/19 6.95 6.95 6.14 675,500 6.27 0.00   0.00%
03/14/19 6.28 6.46 6.10 310,394 6.27 0.09   1.46%
03/13/19 6.34 6.73 6.15 254,544 6.18 -0.07   -1.12%
03/12/19 6.12 6.35 6.12 258,705 6.25 0.12   1.96%
03/11/19 6.07 6.24 6.03 87,278 6.13 0.07   1.16%
03/08/19 5.91 6.13 5.86 151,100 6.06 0.10   1.68%
03/07/19 5.97 6.06 5.78 394,808 5.96 -0.06   -1.00%
03/06/19 6.13 6.31 5.97 129,224 6.02 -0.12   -1.95%
03/05/19 6.30 6.37 6.12 434,518 6.14 -0.15   -2.38%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?