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 |
| Jan 25, 2023 | $10.14 | $10.38 | $9.91 | $10.20 | 117 293 |
| Jan 24, 2023 | $10.06 | $10.40 | $9.96 | $10.26 | 81 453 |
| Jan 23, 2023 | $9.86 | $10.08 | $9.70 | $10.06 | 99 426 |
| Jan 20, 2023 | $9.68 | $10.10 | $9.68 | $9.92 | 58 425 |
| Jan 19, 2023 | $9.65 | $9.78 | $9.41 | $9.66 | 57 642 |
| Jan 18, 2023 | $9.87 | $9.99 | $9.57 | $9.64 | 66 700 |
| Jan 17, 2023 | $9.82 | $9.83 | $9.44 | $9.79 | 135 807 |
| Jan 13, 2023 | $10.19 | $10.19 | $9.76 | $9.83 | 101 400 |
| Jan 12, 2023 | $10.15 | $10.36 | $10.08 | $10.19 | 156 100 |
| Jan 11, 2023 | $10.28 | $10.90 | $10.04 | $10.17 | 173 422 |
| Jan 10, 2023 | $9.86 | $10.30 | $9.86 | $10.12 | 112 200 |
| Jan 09, 2023 | $9.94 | $10.35 | $9.78 | $9.92 | 194 200 |
| Jan 06, 2023 | $9.73 | $10.05 | $9.51 | $9.94 | 93 300 |
| Jan 05, 2023 | $10.11 | $10.12 | $9.63 | $9.63 | 67 411 |
| Jan 04, 2023 | $9.67 | $10.29 | $9.63 | $9.95 | 139 481 |
| Jan 03, 2023 | $9.58 | $9.83 | $9.11 | $9.49 | 97 938 |
| Dec 30, 2022 | $9.08 | $9.34 | $8.85 | $9.34 | 107 287 |
| Dec 29, 2022 | $8.27 | $9.20 | $8.27 | $9.09 | 96 315 |
| Dec 28, 2022 | $9.69 | $9.93 | $8.14 | $8.28 | 166 460 |
| Dec 27, 2022 | $9.60 | $10.19 | $9.60 | $9.70 | 103 778 |
| Dec 23, 2022 | $9.82 | $10.05 | $9.42 | $9.46 | 77 293 |
| Dec 22, 2022 | $9.99 | $10.44 | $9.68 | $9.91 | 309 702 |
| Dec 21, 2022 | $9.41 | $10.52 | $9.41 | $10.50 | 364 716 |
| Dec 20, 2022 | $9.08 | $9.54 | $9.06 | $9.29 | 133 168 |
| Dec 19, 2022 | $8.98 | $9.35 | $8.81 | $9.09 | 107 340 |
