NASDAQ:ASUR
Asure Software Inc Stock Price (Quote)
$7.46
-0.0900 (-1.19%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.89 | $8.09 | Friday, 10th May 2024 ASUR stock ended at $7.46. This is 1.19% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.36% from a day low at $7.41 to a day high of $7.59. |
| 90 days | $6.89 | $10.52 | |
| 52 weeks | $6.31 | $15.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $11.07 | $11.39 | $10.95 | $11.18 | 108 712 |
| Feb 22, 2023 | $11.25 | $11.30 | $10.70 | $10.94 | 104 722 |
| Feb 21, 2023 | $11.13 | $11.94 | $11.00 | $11.23 | 186 856 |
| Feb 17, 2023 | $10.90 | $11.46 | $10.67 | $11.28 | 110 706 |
| Feb 16, 2023 | $10.45 | $10.85 | $10.17 | $10.82 | 49 122 |
| Feb 15, 2023 | $10.70 | $10.70 | $10.21 | $10.60 | 130 560 |
| Feb 14, 2023 | $10.86 | $11.05 | $10.69 | $10.72 | 96 301 |
| Feb 13, 2023 | $10.64 | $10.94 | $10.58 | $10.88 | 83 529 |
| Feb 10, 2023 | $10.66 | $10.88 | $10.64 | $10.70 | 35 363 |
| Feb 09, 2023 | $10.79 | $10.95 | $10.66 | $10.71 | 29 127 |
| Feb 08, 2023 | $10.72 | $10.89 | $10.66 | $10.73 | 57 070 |
| Feb 07, 2023 | $10.91 | $11.08 | $10.60 | $10.85 | 92 781 |
| Feb 06, 2023 | $10.78 | $11.08 | $10.73 | $10.98 | 89 665 |
| Feb 03, 2023 | $10.76 | $11.03 | $10.53 | $10.90 | 90 092 |
| Feb 02, 2023 | $10.94 | $11.23 | $10.74 | $10.88 | 156 695 |
| Feb 01, 2023 | $10.72 | $11.06 | $10.24 | $10.93 | 88 554 |
| Jan 31, 2023 | $10.38 | $10.86 | $10.38 | $10.63 | 73 707 |
| Jan 30, 2023 | $9.97 | $10.57 | $9.95 | $10.54 | 67 304 |
| Jan 27, 2023 | $10.09 | $10.39 | $9.98 | $10.00 | 66 534 |
| Jan 26, 2023 | $10.28 | $10.28 | $9.76 | $10.14 | 232 029 |
