NASDAQ:ASUR
Asure Software Inc Stock Price (Quote)
$7.04
-0.92 (-11.56%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.89 | $8.09 | Friday, 3rd May 2024 ASUR stock ended at $7.04. This is 11.56% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.66% from a day low at $6.89 to a day high of $7.55. |
| 90 days | $6.89 | $10.52 | |
| 52 weeks | $6.31 | $15.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $14.73 | $14.75 | $14.07 | $14.35 | 333 556 |
| Mar 29, 2023 | $14.49 | $14.80 | $14.26 | $14.62 | 410 051 |
| Mar 28, 2023 | $14.66 | $14.67 | $14.21 | $14.25 | 378 660 |
| Mar 27, 2023 | $14.10 | $14.65 | $14.00 | $14.58 | 429 397 |
| Mar 24, 2023 | $13.83 | $14.11 | $13.70 | $14.00 | 333 680 |
| Mar 23, 2023 | $14.05 | $14.31 | $13.55 | $13.92 | 466 651 |
| Mar 22, 2023 | $13.75 | $13.93 | $13.37 | $13.51 | 230 424 |
| Mar 21, 2023 | $13.64 | $13.88 | $13.54 | $13.75 | 333 428 |
| Mar 20, 2023 | $13.50 | $13.61 | $13.03 | $13.37 | 442 772 |
| Mar 17, 2023 | $13.60 | $13.97 | $13.42 | $13.56 | 435 972 |
| Mar 16, 2023 | $13.40 | $13.99 | $13.20 | $13.73 | 328 466 |
| Mar 15, 2023 | $13.77 | $13.84 | $13.48 | $13.48 | 200 637 |
| Mar 14, 2023 | $13.70 | $13.99 | $13.64 | $13.93 | 248 815 |
| Mar 13, 2023 | $13.53 | $13.86 | $13.15 | $13.55 | 253 470 |
| Mar 10, 2023 | $13.96 | $14.15 | $13.26 | $13.54 | 278 463 |
| Mar 09, 2023 | $14.72 | $14.72 | $13.46 | $14.13 | 399 996 |
| Mar 08, 2023 | $14.12 | $14.83 | $14.01 | $14.65 | 287 538 |
| Mar 07, 2023 | $14.14 | $14.43 | $13.74 | $14.04 | 298 418 |
| Mar 06, 2023 | $14.51 | $14.75 | $13.87 | $14.25 | 638 219 |
| Mar 03, 2023 | $14.77 | $14.83 | $14.14 | $14.30 | 603 310 |
| Mar 02, 2023 | $13.29 | $14.60 | $13.06 | $14.41 | 722 330 |
| Mar 01, 2023 | $13.35 | $13.67 | $13.09 | $13.29 | 531 821 |
| Feb 28, 2023 | $13.39 | $13.69 | $12.40 | $13.35 | 707 333 |
| Feb 27, 2023 | $11.20 | $11.34 | $10.97 | $11.26 | 71 705 |
| Feb 24, 2023 | $11.03 | $11.20 | $10.78 | $10.96 | 68 119 |
