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 |
| Nov 28, 2016 | $9.19 | $9.25 | $9.03 | $9.22 | 18 453 |
| Nov 25, 2016 | $9.29 | $9.29 | $9.02 | $9.17 | 15 729 |
| Nov 23, 2016 | $9.55 | $9.55 | $8.78 | $9.17 | 191 711 |
| Nov 22, 2016 | $9.47 | $9.68 | $9.20 | $9.55 | 112 301 |
| Nov 21, 2016 | $8.75 | $9.73 | $8.75 | $9.26 | 210 999 |
| Nov 18, 2016 | $8.51 | $8.70 | $8.43 | $8.67 | 51 388 |
| Nov 17, 2016 | $8.04 | $8.64 | $8.00 | $8.46 | 55 976 |
| Nov 16, 2016 | $7.62 | $8.17 | $7.62 | $7.90 | 71 892 |
| Nov 15, 2016 | $7.56 | $7.93 | $7.41 | $7.54 | 43 946 |
| Nov 14, 2016 | $7.63 | $7.74 | $7.38 | $7.53 | 109 938 |
| Nov 11, 2016 | $6.74 | $7.32 | $6.72 | $7.25 | 81 101 |
| Nov 10, 2016 | $6.84 | $7.01 | $6.36 | $6.79 | 31 152 |
| Nov 09, 2016 | $6.70 | $6.96 | $6.70 | $6.81 | 47 640 |
| Nov 08, 2016 | $6.81 | $6.81 | $6.81 | $6.81 | 42 636 |
| Nov 07, 2016 | $6.52 | $6.96 | $6.50 | $6.79 | 44 100 |
| Nov 04, 2016 | $6.52 | $6.67 | $6.52 | $6.52 | 22 200 |
| Nov 03, 2016 | $6.67 | $6.69 | $6.52 | $6.61 | 13 900 |
| Nov 02, 2016 | $6.70 | $6.70 | $6.53 | $6.67 | 17 500 |
| Nov 01, 2016 | $6.69 | $7.00 | $6.60 | $6.65 | 12 600 |
| Oct 31, 2016 | $6.68 | $6.74 | $6.50 | $6.62 | 21 200 |
| Oct 28, 2016 | $6.78 | $7.00 | $6.51 | $6.62 | 17 800 |
| Oct 27, 2016 | $6.90 | $6.98 | $6.63 | $6.66 | 18 800 |
| Oct 26, 2016 | $6.88 | $6.90 | $6.69 | $6.78 | 41 500 |
| Oct 25, 2016 | $6.87 | $6.99 | $6.75 | $6.85 | 73 600 |
| Oct 24, 2016 | $6.95 | $7.06 | $6.68 | $6.82 | 69 600 |
