Skip to main content
Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
11.25
-0.16 (-1.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Asure Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.5011.8010.8511.2511.25-1.40%91,604
Feb 20, 202511.4911.6911.3911.4111.41-1.38%34,284
Feb 19, 202511.6111.8111.4911.5711.57-0.34%35,513
Feb 18, 202511.7811.8211.5411.6111.61-0.94%36,270
Feb 14, 202512.0012.1811.7011.7211.72-1.60%53,467
Feb 13, 202511.5712.0010.9811.9111.912.94%70,642
Feb 12, 202511.2711.5911.2411.5711.571.22%51,406
Feb 11, 202511.3511.5311.3511.4311.43-0.09%43,862
Feb 10, 202511.3411.5511.2711.4411.441.60%93,390
Feb 7, 202511.5911.7711.1911.2611.26-3.10%53,596
Feb 6, 202511.8011.8611.5011.6211.62-1.61%53,374
Feb 5, 202512.0212.0711.7711.8111.81-1.17%53,005
Feb 4, 202511.6312.0211.6311.9511.952.58%48,305
Feb 3, 202511.6111.7211.5011.6511.65-1.44%78,347
Jan 31, 202511.8512.0211.7411.8211.82-0.59%67,606
Jan 30, 202512.3712.5911.8411.8911.89-3.65%68,345
Jan 29, 202512.1712.4211.9612.3412.341.73%131,168
Jan 28, 202512.2012.4012.1212.1312.13-0.82%93,086
Jan 27, 202512.0912.2511.9112.2312.230.16%88,345
Jan 24, 202512.4012.4512.0812.2112.21-2.40%73,087
Jan 23, 202512.5912.7412.5112.5112.51-0.87%135,977
Jan 22, 202512.3112.6912.0212.6212.621.77%169,603
Jan 21, 202512.2212.4912.0112.4012.402.14%162,596
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