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 |
| Jun 01, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 18 973 |
| May 31, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 808 |
| May 27, 2016 | $4.98 | $4.98 | $4.98 | $4.98 | 372 |
| May 26, 2016 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| May 25, 2016 | $5.04 | $5.04 | $5.04 | $5.04 | 3 215 |
| May 24, 2016 | $4.97 | $4.97 | $4.97 | $4.97 | 1 172 |
| May 23, 2016 | $4.97 | $4.97 | $4.97 | $4.97 | 2 335 |
| May 20, 2016 | $4.98 | $4.98 | $4.98 | $4.98 | 1 199 |
| May 19, 2016 | $5.00 | $5.00 | $5.00 | $5.00 | 18 221 |
| May 18, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| May 17, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 570 |
| May 16, 2016 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| May 13, 2016 | $5.22 | $5.22 | $5.22 | $5.22 | 4 495 |
| May 12, 2016 | $5.00 | $5.00 | $5.00 | $5.00 | 42 268 |
| May 11, 2016 | $5.30 | $5.30 | $5.30 | $5.30 | 4 264 |
| May 10, 2016 | $5.11 | $5.11 | $5.11 | $5.11 | 451 |
| May 09, 2016 | $5.37 | $5.37 | $5.37 | $5.37 | 444 |
| May 06, 2016 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| May 05, 2016 | $5.23 | $5.23 | $5.23 | $5.23 | 5 854 |
| May 04, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 548 |
| May 03, 2016 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| May 02, 2016 | $5.16 | $5.16 | $5.16 | $5.16 | 4 156 |
| Apr 29, 2016 | $5.22 | $5.22 | $5.22 | $5.22 | 2 038 |
| Apr 28, 2016 | $5.24 | $5.24 | $5.24 | $5.24 | 560 |
| Apr 27, 2016 | $5.24 | $5.24 | $5.24 | $5.24 | 2 251 |
