Asure Software, Inc. (ASUR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.55 | 7.55 | 6.89 | 7.04 | 7.04 | 575,483 |
| 02 May 2024 | 7.63 | 8.09 | 7.62 | 7.96 | 7.96 | 352,000 |
| 01 May 2024 | 7.36 | 7.59 | 7.23 | 7.46 | 7.46 | 204,100 |
| 30 Apr 2024 | 7.48 | 7.49 | 7.32 | 7.39 | 7.39 | 245,500 |
| 29 Apr 2024 | 7.27 | 7.52 | 7.26 | 7.51 | 7.51 | 172,800 |
| 26 Apr 2024 | 7.08 | 7.36 | 7.08 | 7.27 | 7.27 | 142,200 |
| 25 Apr 2024 | 7.09 | 7.13 | 6.99 | 7.06 | 7.06 | 248,000 |
| 24 Apr 2024 | 7.04 | 7.21 | 7.03 | 7.20 | 7.20 | 243,900 |
| 23 Apr 2024 | 6.93 | 7.18 | 6.92 | 7.03 | 7.03 | 127,100 |
| 22 Apr 2024 | 7.07 | 7.23 | 6.90 | 6.92 | 6.92 | 142,700 |
| 19 Apr 2024 | 6.95 | 7.03 | 6.91 | 6.99 | 6.99 | 138,800 |
| 18 Apr 2024 | 7.08 | 7.11 | 6.93 | 6.95 | 6.95 | 155,500 |
| 17 Apr 2024 | 7.12 | 7.20 | 7.05 | 7.06 | 7.06 | 158,600 |
| 16 Apr 2024 | 7.16 | 7.25 | 7.00 | 7.10 | 7.10 | 92,300 |
| 15 Apr 2024 | 7.33 | 7.44 | 7.15 | 7.18 | 7.18 | 122,100 |
| 12 Apr 2024 | 7.39 | 7.48 | 7.21 | 7.30 | 7.30 | 104,300 |
| 11 Apr 2024 | 7.64 | 7.64 | 7.38 | 7.44 | 7.44 | 139,100 |
| 10 Apr 2024 | 7.78 | 7.78 | 7.53 | 7.61 | 7.61 | 167,200 |
| 09 Apr 2024 | 7.80 | 7.98 | 7.74 | 7.94 | 7.94 | 143,000 |
| 08 Apr 2024 | 7.55 | 7.81 | 7.48 | 7.76 | 7.76 | 174,500 |
| 05 Apr 2024 | 7.51 | 7.57 | 7.42 | 7.51 | 7.51 | 135,000 |
| 04 Apr 2024 | 7.49 | 7.66 | 7.45 | 7.53 | 7.53 | 155,300 |
| 03 Apr 2024 | 7.39 | 7.68 | 7.35 | 7.44 | 7.44 | 179,800 |
| 02 Apr 2024 | 7.50 | 7.55 | 7.32 | 7.41 | 7.41 | 179,500 |
| 01 Apr 2024 | 7.78 | 7.89 | 7.46 | 7.54 | 7.54 | 206,400 |
| 28 Mar 2024 | 7.91 | 7.92 | 7.70 | 7.78 | 7.78 | 233,700 |
| 27 Mar 2024 | 7.69 | 7.91 | 7.62 | 7.90 | 7.90 | 205,800 |
| 26 Mar 2024 | 8.10 | 8.11 | 7.60 | 7.65 | 7.65 | 408,000 |
| 25 Mar 2024 | 8.05 | 8.29 | 7.95 | 8.10 | 8.10 | 285,800 |
| 22 Mar 2024 | 8.39 | 8.59 | 8.11 | 8.15 | 8.15 | 216,100 |
| 21 Mar 2024 | 8.37 | 8.54 | 8.33 | 8.38 | 8.38 | 209,500 |
| 20 Mar 2024 | 8.27 | 8.47 | 8.19 | 8.32 | 8.32 | 178,100 |
| 19 Mar 2024 | 8.28 | 8.49 | 8.24 | 8.27 | 8.27 | 214,300 |
| 18 Mar 2024 | 8.26 | 8.48 | 8.10 | 8.31 | 8.31 | 210,700 |
| 15 Mar 2024 | 8.20 | 8.32 | 8.04 | 8.22 | 8.22 | 329,700 |
| 14 Mar 2024 | 8.75 | 8.76 | 8.15 | 8.24 | 8.24 | 229,600 |
| 13 Mar 2024 | 8.98 | 9.10 | 8.69 | 8.73 | 8.73 | 172,100 |
| 12 Mar 2024 | 8.99 | 9.06 | 8.90 | 8.98 | 8.98 | 96,800 |
| 11 Mar 2024 | 9.26 | 9.26 | 8.97 | 8.97 | 8.97 | 141,300 |
| 08 Mar 2024 | 9.18 | 9.33 | 9.11 | 9.25 | 9.25 | 147,400 |
| 07 Mar 2024 | 9.57 | 9.63 | 9.10 | 9.16 | 9.16 | 320,500 |
| 06 Mar 2024 | 9.27 | 9.55 | 9.25 | 9.47 | 9.47 | 281,200 |
| 05 Mar 2024 | 9.41 | 9.41 | 9.03 | 9.14 | 9.14 | 164,700 |
| 04 Mar 2024 | 9.66 | 9.69 | 9.30 | 9.42 | 9.42 | 192,300 |
| 01 Mar 2024 | 9.24 | 9.65 | 9.22 | 9.58 | 9.58 | 176,700 |
| 29 Feb 2024 | 9.15 | 9.38 | 9.02 | 9.32 | 9.32 | 256,200 |
| 28 Feb 2024 | 8.94 | 9.18 | 8.80 | 8.97 | 8.97 | 195,300 |
| 27 Feb 2024 | 9.22 | 10.01 | 8.87 | 9.02 | 9.02 | 756,300 |
| 26 Feb 2024 | 9.97 | 10.30 | 9.90 | 10.27 | 10.27 | 308,200 |
| 23 Feb 2024 | 9.96 | 10.02 | 9.67 | 9.95 | 9.95 | 342,700 |
| 22 Feb 2024 | 10.12 | 10.27 | 9.95 | 9.99 | 9.99 | 189,400 |
| 21 Feb 2024 | 10.19 | 10.19 | 9.95 | 10.16 | 10.16 | 231,300 |
| 20 Feb 2024 | 10.29 | 10.40 | 10.12 | 10.16 | 10.16 | 176,500 |
| 16 Feb 2024 | 10.15 | 10.43 | 10.05 | 10.41 | 10.41 | 233,100 |
| 15 Feb 2024 | 10.21 | 10.52 | 10.14 | 10.22 | 10.22 | 200,700 |
| 14 Feb 2024 | 9.88 | 10.26 | 9.78 | 10.17 | 10.17 | 168,600 |
| 13 Feb 2024 | 9.51 | 9.83 | 9.48 | 9.71 | 9.71 | 289,800 |
| 12 Feb 2024 | 9.80 | 9.90 | 9.64 | 9.80 | 9.80 | 390,300 |
| 09 Feb 2024 | 9.76 | 9.92 | 9.66 | 9.82 | 9.82 | 202,400 |
| 08 Feb 2024 | 9.51 | 9.91 | 9.51 | 9.75 | 9.75 | 259,800 |
| 07 Feb 2024 | 9.35 | 9.52 | 9.22 | 9.50 | 9.50 | 224,300 |
| 06 Feb 2024 | 9.24 | 9.44 | 9.16 | 9.36 | 9.36 | 126,900 |
| 05 Feb 2024 | 9.10 | 9.33 | 8.89 | 9.26 | 9.26 | 239,300 |
| 02 Feb 2024 | 9.08 | 9.19 | 8.88 | 9.14 | 9.14 | 130,100 |
| 01 Feb 2024 | 8.95 | 9.14 | 8.85 | 9.05 | 9.05 | 121,700 |
| 31 Jan 2024 | 9.06 | 9.13 | 8.80 | 8.84 | 8.84 | 141,700 |
| 30 Jan 2024 | 9.08 | 9.13 | 8.95 | 9.09 | 9.09 | 122,400 |
| 29 Jan 2024 | 8.76 | 9.07 | 8.74 | 9.05 | 9.05 | 102,700 |
| 26 Jan 2024 | 8.99 | 9.11 | 8.70 | 8.71 | 8.71 | 133,400 |
| 25 Jan 2024 | 8.88 | 8.95 | 8.70 | 8.89 | 8.89 | 115,400 |
| 24 Jan 2024 | 8.91 | 8.96 | 8.63 | 8.78 | 8.78 | 212,600 |
| 23 Jan 2024 | 9.02 | 9.05 | 8.74 | 8.76 | 8.76 | 167,600 |
| 22 Jan 2024 | 8.37 | 9.04 | 8.37 | 8.99 | 8.99 | 329,600 |
| 19 Jan 2024 | 8.48 | 8.48 | 8.09 | 8.37 | 8.37 | 225,900 |
| 18 Jan 2024 | 8.29 | 8.55 | 8.14 | 8.27 | 8.27 | 299,200 |
| 17 Jan 2024 | 8.18 | 8.29 | 8.03 | 8.23 | 8.23 | 235,000 |
| 16 Jan 2024 | 8.41 | 8.50 | 8.16 | 8.27 | 8.27 | 214,900 |
| 12 Jan 2024 | 8.21 | 8.59 | 8.17 | 8.49 | 8.49 | 331,900 |
| 11 Jan 2024 | 8.44 | 8.45 | 8.15 | 8.17 | 8.17 | 296,300 |
| 10 Jan 2024 | 8.62 | 8.62 | 8.39 | 8.42 | 8.42 | 165,500 |
| 09 Jan 2024 | 8.61 | 8.91 | 8.41 | 8.61 | 8.61 | 227,200 |
| 08 Jan 2024 | 8.40 | 8.73 | 8.26 | 8.71 | 8.71 | 235,000 |
| 05 Jan 2024 | 8.37 | 8.57 | 8.30 | 8.38 | 8.38 | 205,300 |
| 04 Jan 2024 | 8.75 | 8.84 | 8.40 | 8.44 | 8.44 | 219,800 |
| 03 Jan 2024 | 9.10 | 9.10 | 8.67 | 8.77 | 8.77 | 325,500 |
| 02 Jan 2024 | 9.44 | 9.51 | 9.00 | 9.04 | 9.04 | 267,200 |
| 29 Dec 2023 | 9.52 | 9.99 | 9.32 | 9.52 | 9.52 | 458,900 |
| 28 Dec 2023 | 9.53 | 9.55 | 9.44 | 9.51 | 9.51 | 194,700 |
| 27 Dec 2023 | 9.45 | 9.56 | 9.32 | 9.53 | 9.53 | 205,900 |
| 26 Dec 2023 | 9.17 | 9.47 | 9.06 | 9.42 | 9.42 | 278,300 |
| 22 Dec 2023 | 8.93 | 9.15 | 8.90 | 9.11 | 9.11 | 167,600 |
| 21 Dec 2023 | 8.60 | 8.99 | 8.60 | 8.93 | 8.93 | 250,700 |
| 20 Dec 2023 | 8.54 | 8.80 | 8.42 | 8.52 | 8.52 | 288,900 |
| 19 Dec 2023 | 8.29 | 8.59 | 8.29 | 8.56 | 8.56 | 435,800 |
| 18 Dec 2023 | 7.85 | 8.55 | 7.80 | 8.29 | 8.29 | 582,800 |
| 15 Dec 2023 | 8.07 | 8.24 | 7.78 | 7.86 | 7.86 | 840,300 |
| 14 Dec 2023 | 7.92 | 8.12 | 7.75 | 7.97 | 7.97 | 351,600 |
| 13 Dec 2023 | 7.60 | 7.90 | 7.54 | 7.86 | 7.86 | 327,200 |
| 12 Dec 2023 | 7.61 | 7.73 | 7.54 | 7.60 | 7.60 | 152,100 |
| 11 Dec 2023 | 7.89 | 7.91 | 7.60 | 7.61 | 7.61 | 136,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.