NASDAQ:ASUR
Asure Software Inc Stock Price (Quote)
$7.24
-0.0500 (-0.686%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ASUR stock ended at $7.24. This is 0.686% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.73% from a day low at $7.19 to a day high of $7.53. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 29, 2020 | $6.22 | $6.32 | $6.17 | $6.31 | 56 396 |
| Jul 28, 2020 | $6.10 | $6.37 | $6.10 | $6.19 | 89 944 |
| Jul 27, 2020 | $6.02 | $6.15 | $5.88 | $6.11 | 126 209 |
| Jul 24, 2020 | $6.14 | $6.14 | $5.93 | $6.03 | 106 587 |
| Jul 23, 2020 | $6.00 | $6.17 | $5.92 | $6.14 | 133 362 |
| Jul 22, 2020 | $6.20 | $6.31 | $5.79 | $5.90 | 502 900 |
| Jul 21, 2020 | $6.45 | $6.61 | $6.17 | $6.20 | 248 700 |
| Jul 20, 2020 | $6.63 | $6.71 | $6.41 | $6.41 | 98 200 |
| Jul 17, 2020 | $6.53 | $6.65 | $6.35 | $6.62 | 97 200 |
| Jul 16, 2020 | $6.59 | $6.61 | $6.38 | $6.55 | 56 800 |
| Jul 15, 2020 | $6.59 | $6.70 | $6.48 | $6.62 | 102 800 |
| Jul 14, 2020 | $6.20 | $6.57 | $5.97 | $6.53 | 233 700 |
| Jul 13, 2020 | $6.56 | $6.56 | $6.20 | $6.23 | 120 400 |
| Jul 10, 2020 | $6.57 | $6.57 | $6.40 | $6.48 | 57 100 |
| Jul 09, 2020 | $6.63 | $6.76 | $6.49 | $6.60 | 69 300 |
| Jul 08, 2020 | $6.28 | $6.64 | $6.28 | $6.63 | 149 400 |
| Jul 07, 2020 | $6.74 | $7.38 | $6.43 | $6.49 | 137 900 |
| Jul 06, 2020 | $6.74 | $7.09 | $6.69 | $6.74 | 283 400 |
| Jul 02, 2020 | $6.39 | $6.79 | $6.33 | $6.68 | 186 594 |
| Jul 01, 2020 | $6.46 | $6.48 | $6.22 | $6.37 | 83 525 |
| Jun 30, 2020 | $6.20 | $6.45 | $6.02 | $6.43 | 139 135 |
| Jun 29, 2020 | $6.38 | $6.56 | $6.17 | $6.22 | 179 388 |
| Jun 26, 2020 | $6.61 | $6.70 | $6.24 | $6.35 | 1 649 982 |
| Jun 25, 2020 | $6.76 | $6.96 | $6.61 | $6.76 | 246 749 |
| Jun 24, 2020 | $6.75 | $6.86 | $6.70 | $6.80 | 234 174 |
