NASDAQ:ASUR
Asure Software Inc Stock Price (Quote)
$6.99
+0.0400 (+0.576%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.91 | $8.54 | Friday, 19th Apr 2024 ASUR stock ended at $6.99. This is 0.576% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $6.91 to a day high of $7.03. |
| 90 days | $6.91 | $10.52 | |
| 52 weeks | $6.31 | $16.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $8.56 | $8.72 | $8.39 | $8.45 | 148 123 |
| 2023-10-18 | $8.91 | $8.91 | $8.46 | $8.50 | 176 290 |
| 2023-10-17 | $8.84 | $9.12 | $8.84 | $8.97 | 169 040 |
| 2023-10-16 | $8.72 | $8.97 | $8.67 | $8.89 | 164 112 |
| 2023-10-13 | $8.67 | $8.83 | $8.44 | $8.68 | 217 015 |
| 2023-10-12 | $9.15 | $9.32 | $8.50 | $8.57 | 300 470 |
| 2023-10-11 | $9.27 | $9.47 | $9.03 | $9.12 | 137 557 |
| 2023-10-10 | $9.21 | $9.45 | $9.16 | $9.25 | 130 052 |
| 2023-10-09 | $9.11 | $9.41 | $8.99 | $9.15 | 117 064 |
| 2023-10-06 | $9.00 | $9.28 | $8.93 | $9.19 | 158 943 |
| 2023-10-05 | $9.30 | $9.41 | $8.99 | $9.08 | 161 381 |
| 2023-10-04 | $8.82 | $9.40 | $8.82 | $9.29 | 229 803 |
| 2023-10-03 | $8.73 | $8.98 | $8.66 | $8.82 | 288 103 |
| 2023-10-02 | $9.47 | $9.52 | $8.64 | $8.76 | 357 499 |
| 2023-09-29 | $9.58 | $9.84 | $9.41 | $9.46 | 284 783 |
| 2023-09-28 | $9.28 | $9.63 | $9.21 | $9.49 | 235 509 |
| 2023-09-27 | $9.05 | $9.33 | $8.92 | $9.26 | 252 906 |
| 2023-09-26 | $8.84 | $9.18 | $8.78 | $8.99 | 252 517 |
| 2023-09-25 | $8.62 | $8.92 | $8.54 | $8.89 | 271 608 |
| 2023-09-22 | $8.25 | $8.67 | $8.25 | $8.62 | 315 221 |
| 2023-09-21 | $8.70 | $8.72 | $8.18 | $8.21 | 354 300 |
| 2023-09-20 | $8.85 | $9.16 | $8.79 | $8.80 | 366 746 |
| 2023-09-19 | $8.93 | $9.25 | $8.60 | $8.85 | 496 600 |
| 2023-09-18 | $9.67 | $9.72 | $8.74 | $8.91 | 792 941 |
| 2023-09-15 | $11.23 | $11.28 | $9.13 | $9.72 | 1 750 373 |
