Skip to main content
Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
12.14
+0.18 (1.51%)
At close: Jan 17, 2025, 4:00 PM
12.05
-0.09 (-0.74%)
After-hours: Jan 17, 2025, 6:02 PM EST

Asure Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202512.0012.1811.9612.1412.141.51%82,599
Jan 16, 202512.1512.2611.7611.9611.96-1.32%106,118
Jan 15, 202511.9512.3911.8212.1212.123.50%194,424
Jan 14, 202511.6411.7311.5211.7111.712.36%145,464
Jan 13, 202511.1511.5111.0111.4411.441.69%134,502
Jan 10, 202511.2511.4511.0511.2511.25-0.71%119,393
Jan 8, 202511.3811.4511.0111.3311.33-0.35%186,599
Jan 7, 202510.1111.4710.0511.3711.3713.70%476,307
Jan 6, 20259.6710.079.6310.0010.003.63%131,593
Jan 3, 20259.479.679.359.659.651.90%93,407
Jan 2, 20259.559.749.439.479.470.64%137,928
Dec 31, 20249.459.679.349.419.41-85,197
Dec 30, 20249.269.519.129.419.410.64%85,439
Dec 27, 20249.479.619.209.359.35-1.48%82,832
Dec 26, 20249.099.509.089.499.493.83%194,749
Dec 24, 20249.149.159.049.149.140.44%87,089
Dec 23, 20249.119.199.039.109.10-0.22%130,394
Dec 20, 20249.059.219.029.129.12-0.22%330,169
Dec 19, 20249.259.309.019.149.140.11%76,788
Dec 18, 20249.429.549.029.139.13-2.04%148,065
Dec 17, 20249.509.509.249.329.32-1.89%115,027
Dec 16, 20249.779.779.379.509.50-2.06%162,856
Dec 13, 20249.439.729.299.709.702.54%142,382
Dec 12, 20249.569.699.409.469.46-0.84%91,941
Dec 11, 20249.229.689.099.549.544.49%210,764
Dec 10, 20249.069.298.969.139.131.22%92,116
Dec 9, 20249.189.268.959.029.02-0.66%116,359
Dec 6, 20249.499.549.009.089.08-3.71%77,311
Dec 5, 20249.449.579.319.439.430.11%68,633
Dec 4, 20249.709.709.399.429.42-2.18%123,798
Dec 3, 20249.749.759.489.639.63-0.62%38,591
Dec 2, 20249.619.809.339.699.69-1.02%80,934
Nov 29, 20249.839.939.749.799.79-0.31%28,314
Nov 27, 20249.759.849.629.829.821.76%58,334
Nov 26, 20249.729.869.469.659.65-1.23%93,263
Nov 25, 20249.649.989.239.779.771.24%122,210
Nov 22, 20249.589.779.389.659.651.37%93,210
Nov 21, 20249.049.649.049.529.526.13%100,877
Nov 20, 20248.799.018.618.978.972.16%65,394
Nov 19, 20248.598.808.518.788.781.97%57,030
Nov 18, 20248.718.848.598.618.61-0.58%50,907
Nov 15, 20248.738.758.478.668.660.12%62,334
Nov 14, 20249.209.308.648.658.65-5.26%85,346
Nov 13, 20249.049.428.849.139.131.90%127,058
Nov 12, 20249.219.328.918.968.96-3.76%101,408
Nov 11, 20249.509.589.179.319.31-0.85%113,247
Nov 8, 20249.239.478.849.399.392.51%113,990
Nov 7, 20249.659.669.139.169.16-5.08%94,295
Nov 6, 20249.1610.049.029.659.659.91%222,499
Nov 5, 20248.248.808.188.788.785.72%87,969
Nov 4, 20248.428.608.268.318.31-2.41%143,333
Nov 1, 20248.008.727.518.518.51-14.21%468,549
Oct 31, 20249.6010.099.609.929.922.80%155,800
Oct 30, 20249.649.689.539.659.650.31%65,554
Oct 29, 20249.609.799.579.629.62-0.10%51,386
Oct 28, 20249.689.829.429.639.63-0.82%89,275
Oct 25, 20249.679.759.579.719.711.15%88,611
Oct 24, 20249.609.699.549.609.60-0.10%78,675
Oct 23, 20249.609.699.559.619.610.10%95,646
Oct 22, 20249.649.729.579.609.60-0.62%40,223
Oct 21, 20249.409.759.389.669.663.21%174,152
Oct 18, 20249.299.389.209.369.361.41%52,964
Oct 17, 20249.219.279.109.239.230.44%54,860
Oct 16, 20248.999.378.949.199.195.27%105,031
Oct 15, 20248.588.918.578.738.731.75%55,384
Oct 14, 20248.548.718.368.588.580.59%50,986
Oct 11, 20248.548.618.408.538.53-0.12%69,516
Oct 10, 20248.508.578.398.548.54-0.12%47,374
Oct 9, 20248.618.778.518.558.55-32,995
Oct 8, 20248.719.068.538.558.55-1.27%42,768
Oct 7, 20248.648.818.578.668.66-0.12%37,499
Oct 4, 20248.688.848.618.678.671.40%45,146
Oct 3, 20248.598.648.508.558.55-0.58%46,058
Oct 2, 20248.828.898.608.608.60-2.93%35,531
Oct 1, 20249.059.068.848.868.86-2.10%56,052
Sep 30, 20249.139.148.969.059.05-1.31%70,425
Sep 27, 20249.309.439.179.179.17-0.11%128,191
Sep 26, 20249.309.309.179.189.18-51,274
Sep 25, 20249.189.359.149.189.180.22%54,097
Sep 24, 20249.389.389.129.169.16-1.82%73,734
Sep 23, 20249.279.519.109.339.331.30%73,925
Sep 20, 20249.189.328.759.219.210.22%182,352
Sep 19, 20249.349.349.169.199.190.99%195,888
Sep 18, 20249.329.429.109.109.10-2.88%90,531
Sep 17, 20249.259.419.159.379.372.29%134,052
Sep 16, 20249.209.379.109.169.160.33%140,724
Sep 13, 20248.739.138.679.139.134.94%141,208
Sep 12, 20248.588.888.478.708.701.52%130,447
Sep 11, 20248.588.588.358.578.57-0.92%42,208
Sep 10, 20248.678.788.608.658.65-0.12%84,334
Sep 9, 20248.578.868.578.668.660.93%212,148
Sep 6, 20248.578.658.308.588.580.35%69,421
Sep 5, 20248.588.678.428.558.55-45,277
Sep 4, 20248.348.578.348.558.551.91%43,450
Sep 3, 20248.488.588.378.398.39-2.33%49,726
Aug 30, 20248.658.678.478.598.59-0.58%78,662
Aug 29, 20248.788.788.638.648.64-0.92%55,738
Aug 28, 20248.758.798.658.728.72-0.57%48,764
Aug 27, 20248.698.818.698.778.770.46%42,843
Aug 26, 20248.858.908.708.738.73-0.46%73,110