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 04, 2017 | $8.77 | $9.44 | $8.60 | $9.04 | 114 599 |
| Jan 03, 2017 | $8.66 | $9.15 | $8.43 | $9.00 | 131 437 |
| Dec 30, 2016 | $8.80 | $8.99 | $8.30 | $8.51 | 100 092 |
| Dec 29, 2016 | $9.19 | $9.19 | $8.80 | $8.93 | 37 727 |
| Dec 28, 2016 | $9.00 | $9.40 | $8.86 | $9.09 | 20 350 |
| Dec 27, 2016 | $8.88 | $9.25 | $8.83 | $9.05 | 41 530 |
| Dec 23, 2016 | $8.90 | $8.97 | $8.65 | $8.88 | 24 893 |
| Dec 22, 2016 | $9.25 | $9.45 | $8.65 | $8.90 | 83 038 |
| Dec 21, 2016 | $9.07 | $9.17 | $9.06 | $9.15 | 28 277 |
| Dec 20, 2016 | $9.05 | $9.12 | $8.87 | $9.04 | 59 367 |
| Dec 19, 2016 | $8.92 | $9.17 | $8.88 | $9.06 | 56 038 |
| Dec 16, 2016 | $8.99 | $9.22 | $8.84 | $8.94 | 67 713 |
| Dec 15, 2016 | $9.00 | $9.25 | $8.80 | $9.00 | 106 316 |
| Dec 14, 2016 | $9.65 | $9.99 | $8.91 | $8.98 | 352 595 |
| Dec 13, 2016 | $8.54 | $9.45 | $8.30 | $9.30 | 727 351 |
| Dec 12, 2016 | $8.51 | $8.66 | $8.18 | $8.48 | 144 285 |
| Dec 09, 2016 | $8.53 | $8.56 | $8.39 | $8.42 | 116 166 |
| Dec 08, 2016 | $8.36 | $8.60 | $8.14 | $8.46 | 117 476 |
| Dec 07, 2016 | $8.02 | $8.61 | $8.00 | $8.38 | 194 934 |
| Dec 06, 2016 | $8.15 | $8.17 | $8.00 | $8.01 | 617 068 |
| Dec 05, 2016 | $8.43 | $8.98 | $8.32 | $8.62 | 65 117 |
| Dec 02, 2016 | $8.35 | $8.54 | $7.90 | $8.48 | 73 338 |
| Dec 01, 2016 | $8.90 | $9.05 | $8.00 | $8.27 | 71 631 |
| Nov 30, 2016 | $8.89 | $9.32 | $8.88 | $8.90 | 17 579 |
| Nov 29, 2016 | $9.19 | $9.20 | $8.78 | $9.15 | 22 723 |
