NASDAQ:ASUR
$10.90
(
0.184%
)
Friday, 3rd Feb 2023
Asure Software Inc Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.41 | $11.23 | Friday, 3rd Feb 2023 ASUR stock ended at $10.90. This is 0.184% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.75% from a day low at $10.53 to a day high of $11.03. |
| 90 days | $6.40 | $11.23 | |
| 52 weeks | $4.87 | $11.23 |
Historical Asure Software Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $10.76 | $11.03 | $10.53 | $10.90 | 90 092 |
| 2023-02-02 | $10.94 | $11.23 | $10.74 | $10.88 | 156 695 |
| 2023-02-01 | $10.72 | $11.06 | $10.24 | $10.93 | 88 554 |
| 2023-01-31 | $10.38 | $10.86 | $10.38 | $10.63 | 73 707 |
| 2023-01-30 | $9.97 | $10.57 | $9.95 | $10.54 | 67 304 |
| 2023-01-27 | $10.09 | $10.39 | $9.98 | $10.00 | 66 534 |
| 2023-01-26 | $10.28 | $10.28 | $9.76 | $10.14 | 232 029 |
| 2023-01-25 | $10.14 | $10.38 | $9.91 | $10.20 | 117 293 |
| 2023-01-24 | $10.06 | $10.40 | $9.96 | $10.26 | 81 453 |
| 2023-01-23 | $9.86 | $10.08 | $9.70 | $10.06 | 99 426 |
| 2023-01-20 | $9.68 | $10.10 | $9.68 | $9.92 | 58 425 |
| 2023-01-19 | $9.65 | $9.78 | $9.41 | $9.66 | 57 642 |
| 2023-01-18 | $9.87 | $9.99 | $9.57 | $9.64 | 66 700 |
| 2023-01-17 | $9.82 | $9.83 | $9.44 | $9.79 | 135 807 |
| 2023-01-13 | $10.19 | $10.19 | $9.76 | $9.83 | 101 400 |
| 2023-01-12 | $10.15 | $10.36 | $10.08 | $10.19 | 156 100 |
| 2023-01-11 | $10.28 | $10.90 | $10.04 | $10.17 | 173 422 |
| 2023-01-10 | $9.86 | $10.30 | $9.86 | $10.12 | 112 200 |
| 2023-01-09 | $9.94 | $10.35 | $9.78 | $9.92 | 194 200 |
| 2023-01-06 | $9.73 | $10.05 | $9.51 | $9.94 | 93 300 |
| 2023-01-05 | $10.11 | $10.12 | $9.63 | $9.63 | 67 411 |
| 2023-01-04 | $9.67 | $10.29 | $9.63 | $9.95 | 139 481 |
| 2023-01-03 | $9.58 | $9.83 | $9.11 | $9.49 | 97 938 |
| 2022-12-30 | $9.08 | $9.34 | $8.85 | $9.34 | 107 287 |
| 2022-12-29 | $8.27 | $9.20 | $8.27 | $9.09 | 96 315 |
| 2022-12-28 | $9.69 | $9.93 | $8.14 | $8.28 | 166 460 |
| 2022-12-27 | $9.60 | $10.19 | $9.60 | $9.70 | 103 778 |
| 2022-12-23 | $9.82 | $10.05 | $9.42 | $9.46 | 77 293 |
| 2022-12-22 | $9.99 | $10.44 | $9.68 | $9.91 | 309 702 |
| 2022-12-21 | $9.41 | $10.52 | $9.41 | $10.50 | 364 716 |
| 2022-12-20 | $9.08 | $9.54 | $9.06 | $9.29 | 133 168 |
| 2022-12-19 | $8.98 | $9.35 | $8.81 | $9.09 | 107 340 |
| 2022-12-16 | $8.40 | $8.84 | $8.17 | $8.81 | 131 101 |
| 2022-12-15 | $8.06 | $8.58 | $7.90 | $8.50 | 76 168 |
| 2022-12-14 | $8.23 | $8.54 | $8.20 | $8.41 | 69 616 |
| 2022-12-13 | $8.19 | $8.49 | $8.05 | $8.25 | 72 771 |
| 2022-12-12 | $7.85 | $8.20 | $7.85 | $8.12 | 56 044 |
| 2022-12-09 | $8.21 | $8.34 | $7.83 | $7.86 | 49 703 |
| 2022-12-08 | $8.34 | $8.55 | $8.20 | $8.23 | 31 846 |
| 2022-12-07 | $8.17 | $8.52 | $8.12 | $8.36 | 39 680 |
| 2022-12-06 | $8.71 | $8.71 | $8.13 | $8.16 | 45 846 |
| 2022-12-05 | $8.98 | $9.04 | $8.56 | $8.69 | 59 757 |
| 2022-12-02 | $8.78 | $9.39 | $8.78 | $8.98 | 162 986 |
| 2022-12-01 | $7.85 | $8.85 | $7.84 | $8.78 | 334 262 |
| 2022-11-30 | $7.99 | $7.99 | $7.73 | $7.85 | 64 503 |
| 2022-11-29 | $7.90 | $8.10 | $7.90 | $7.93 | 89 335 |
| 2022-11-28 | $7.95 | $8.08 | $7.83 | $7.92 | 96 174 |
| 2022-11-25 | $8.04 | $8.07 | $7.92 | $7.98 | 98 380 |
| 2022-11-23 | $8.06 | $8.12 | $7.75 | $7.99 | 223 926 |
| 2022-11-22 | $7.18 | $8.05 | $7.18 | $7.98 | 584 803 |
About Asure Software Inc
Asure Software, Inc. provides cloud-based human capital management solutions the United States. It helps various small and mid-sized businesses to build productive teams to help them stay compliant and allocate resources to grow their business. The company's solutions include Asure Payroll & Tax, an integrated cloud-based solution automates regulations associated with payroll and taxes, including wages, benefits, overtime, garnishments, tips, dir... ASUR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
