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 |
| Sep 16, 2016 | $5.56 | $5.84 | $5.56 | $5.84 | 88 900 |
| Sep 15, 2016 | $5.59 | $5.73 | $5.53 | $5.60 | 42 300 |
| Sep 14, 2016 | $5.39 | $5.59 | $5.39 | $5.52 | 9 200 |
| Sep 13, 2016 | $5.47 | $5.50 | $5.45 | $5.45 | 4 500 |
| Sep 12, 2016 | $5.39 | $5.51 | $5.39 | $5.50 | 28 500 |
| Sep 09, 2016 | $5.45 | $5.45 | $5.38 | $5.38 | 9 500 |
| Sep 08, 2016 | $5.45 | $5.63 | $5.40 | $5.46 | 24 500 |
| Sep 07, 2016 | $5.55 | $5.74 | $5.45 | $5.45 | 90 200 |
| Sep 06, 2016 | $5.40 | $5.76 | $5.28 | $5.51 | 76 500 |
| Sep 02, 2016 | $5.34 | $5.35 | $5.28 | $5.28 | 2 100 |
| Sep 01, 2016 | $5.35 | $5.38 | $5.28 | $5.29 | 10 900 |
| Aug 31, 2016 | $5.28 | $5.30 | $5.21 | $5.30 | 2 300 |
| Aug 30, 2016 | $5.38 | $5.39 | $5.37 | $5.38 | 12 200 |
| Aug 29, 2016 | $5.20 | $5.48 | $5.20 | $5.36 | 21 200 |
| Aug 26, 2016 | $5.20 | $5.24 | $5.15 | $5.24 | 10 300 |
| Aug 25, 2016 | $5.00 | $5.34 | $5.00 | $5.27 | 94 600 |
| Aug 24, 2016 | $5.26 | $5.26 | $4.97 | $5.19 | 57 600 |
| Aug 23, 2016 | $4.72 | $5.20 | $4.72 | $5.10 | 45 300 |
| Aug 22, 2016 | $4.83 | $4.83 | $4.67 | $4.77 | 11 000 |
| Aug 19, 2016 | $4.99 | $4.99 | $4.67 | $4.70 | 36 500 |
| Aug 18, 2016 | $4.94 | $4.94 | $4.65 | $4.65 | 39 300 |
| Aug 17, 2016 | $5.08 | $5.08 | $4.68 | $4.70 | 40 100 |
| Aug 16, 2016 | $5.60 | $5.87 | $4.98 | $4.98 | 72 400 |
| Aug 15, 2016 | $5.35 | $6.68 | $5.12 | $5.40 | 296 900 |
| Aug 12, 2016 | $5.00 | $5.00 | $4.80 | $4.95 | 26 800 |
