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 |
| Jul 07, 2016 | $4.75 | $4.88 | $4.75 | $4.87 | 4 300 |
| Jul 06, 2016 | $4.67 | $4.71 | $4.67 | $4.71 | 400 |
| Jul 05, 2016 | $4.67 | $4.67 | $4.54 | $4.64 | 500 |
| Jul 01, 2016 | $4.68 | $4.74 | $4.45 | $4.65 | 43 800 |
| Jun 30, 2016 | $4.66 | $4.86 | $4.66 | $4.71 | 1 500 |
| Jun 29, 2016 | $4.74 | $4.74 | $4.74 | $4.74 | 500 |
| Jun 28, 2016 | $4.89 | $4.89 | $4.86 | $4.86 | 1 100 |
| Jun 27, 2016 | $4.65 | $4.66 | $4.62 | $4.65 | 6 500 |
| Jun 24, 2016 | $4.62 | $4.62 | $4.62 | $4.62 | 200 |
| Jun 23, 2016 | $4.77 | $4.93 | $4.71 | $4.93 | 1 400 |
| Jun 22, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| Jun 21, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| Jun 20, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 300 |
| Jun 17, 2016 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| Jun 16, 2016 | $4.62 | $4.62 | $4.62 | $4.62 | 2 985 |
| Jun 15, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| Jun 14, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 280 |
| Jun 13, 2016 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| Jun 10, 2016 | $4.53 | $4.53 | $4.53 | $4.53 | 8 214 |
| Jun 09, 2016 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| Jun 08, 2016 | $4.79 | $4.79 | $4.79 | $4.79 | 3 511 |
| Jun 07, 2016 | $4.80 | $4.80 | $4.80 | $4.80 | 8 104 |
| Jun 06, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 3 208 |
| Jun 03, 2016 | $4.93 | $4.93 | $4.93 | $4.93 | 13 996 |
| Jun 02, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 661 |
