NASDAQ:ASUR
Asure Software Inc Stock Price (Quote)
$6.95
-0.110 (-1.56%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.93 | $8.54 | Thursday, 18th Apr 2024 ASUR stock ended at $6.95. This is 1.56% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.64% from a day low at $6.93 to a day high of $7.11. |
| 90 days | $6.93 | $10.52 | |
| 52 weeks | $6.31 | $17.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $11.49 | $11.49 | $11.02 | $11.06 | 268 850 |
| 2023-09-12 | $11.64 | $11.85 | $11.46 | $11.47 | 144 237 |
| 2023-09-11 | $11.59 | $11.71 | $11.47 | $11.67 | 123 708 |
| 2023-09-08 | $11.84 | $12.01 | $11.53 | $11.56 | 184 356 |
| 2023-09-07 | $11.79 | $11.93 | $11.61 | $11.65 | 222 365 |
| 2023-09-06 | $12.06 | $12.23 | $11.73 | $11.92 | 187 197 |
| 2023-09-05 | $12.52 | $12.52 | $11.93 | $12.05 | 246 794 |
| 2023-09-01 | $12.64 | $12.94 | $12.36 | $12.61 | 233 135 |
| 2023-08-31 | $12.04 | $12.65 | $12.02 | $12.54 | 365 214 |
| 2023-08-30 | $12.61 | $12.61 | $11.81 | $12.06 | 410 642 |
| 2023-08-29 | $11.84 | $11.91 | $11.58 | $11.81 | 103 909 |
| 2023-08-28 | $11.82 | $12.00 | $11.58 | $11.83 | 191 201 |
| 2023-08-25 | $11.65 | $11.86 | $11.40 | $11.76 | 222 148 |
| 2023-08-24 | $11.85 | $11.90 | $11.59 | $11.65 | 127 595 |
| 2023-08-23 | $11.94 | $11.97 | $11.74 | $11.91 | 175 623 |
| 2023-08-22 | $11.74 | $12.10 | $11.62 | $11.88 | 404 373 |
| 2023-08-21 | $11.88 | $11.98 | $11.57 | $11.65 | 235 893 |
| 2023-08-18 | $11.74 | $11.99 | $11.70 | $11.89 | 234 759 |
| 2023-08-17 | $12.00 | $12.18 | $11.47 | $11.76 | 1 724 153 |
| 2023-08-16 | $14.28 | $14.46 | $13.80 | $13.85 | 99 148 |
| 2023-08-15 | $13.99 | $14.39 | $13.71 | $14.24 | 178 089 |
| 2023-08-14 | $13.52 | $13.99 | $13.38 | $13.91 | 138 594 |
| 2023-08-11 | $13.19 | $13.55 | $13.15 | $13.52 | 92 245 |
| 2023-08-10 | $13.67 | $13.76 | $13.23 | $13.29 | 112 298 |
| 2023-08-09 | $14.79 | $14.82 | $13.56 | $13.59 | 200 795 |
