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 |
| Oct 21, 2016 | $6.85 | $6.99 | $6.76 | $6.80 | 40 100 |
| Oct 20, 2016 | $6.69 | $6.91 | $6.69 | $6.85 | 33 700 |
| Oct 19, 2016 | $7.02 | $7.05 | $6.78 | $6.79 | 102 200 |
| Oct 18, 2016 | $6.95 | $7.02 | $6.80 | $6.92 | 66 600 |
| Oct 17, 2016 | $6.85 | $6.98 | $6.76 | $6.87 | 37 600 |
| Oct 14, 2016 | $6.75 | $7.20 | $6.75 | $6.88 | 8 700 |
| Oct 13, 2016 | $6.82 | $6.97 | $6.75 | $6.75 | 9 700 |
| Oct 12, 2016 | $6.91 | $7.09 | $6.61 | $6.80 | 19 100 |
| Oct 11, 2016 | $7.20 | $7.21 | $6.75 | $6.77 | 59 600 |
| Oct 10, 2016 | $6.98 | $7.24 | $6.98 | $7.14 | 36 800 |
| Oct 07, 2016 | $6.70 | $6.99 | $6.70 | $6.90 | 37 900 |
| Oct 06, 2016 | $6.64 | $6.80 | $6.62 | $6.77 | 24 300 |
| Oct 05, 2016 | $6.66 | $7.03 | $6.66 | $6.71 | 52 700 |
| Oct 04, 2016 | $6.64 | $6.86 | $6.53 | $6.60 | 31 100 |
| Oct 03, 2016 | $6.48 | $6.69 | $6.13 | $6.67 | 74 000 |
| Sep 30, 2016 | $6.44 | $6.45 | $6.40 | $6.43 | 9 800 |
| Sep 29, 2016 | $6.40 | $6.45 | $6.21 | $6.35 | 8 500 |
| Sep 28, 2016 | $6.46 | $6.46 | $6.40 | $6.41 | 29 000 |
| Sep 27, 2016 | $6.38 | $6.49 | $6.32 | $6.40 | 24 300 |
| Sep 26, 2016 | $6.37 | $6.49 | $6.37 | $6.39 | 36 200 |
| Sep 23, 2016 | $6.50 | $6.50 | $6.35 | $6.35 | 21 300 |
| Sep 22, 2016 | $6.51 | $6.69 | $6.30 | $6.50 | 45 900 |
| Sep 21, 2016 | $6.23 | $6.57 | $6.11 | $6.57 | 37 900 |
| Sep 20, 2016 | $6.25 | $6.43 | $6.07 | $6.27 | 29 300 |
| Sep 19, 2016 | $5.98 | $6.52 | $5.98 | $6.21 | 129 800 |
