Skip to main content
Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.97
+0.19 (2.16%)
At close: Nov 20, 2024, 4:00 PM
8.90
-0.07 (-0.78%)
Pre-market: Nov 21, 2024, 5:48 AM EST

Asure Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20248.688.938.658.778.771.62%123,835
Aug 22, 20248.428.688.428.638.632.13%106,200
Aug 21, 20248.438.498.368.458.450.96%102,461
Aug 20, 20248.458.618.378.378.37-0.83%73,710
Aug 19, 20248.278.468.278.448.442.18%87,238
Aug 16, 20248.238.388.238.268.260.36%89,588
Aug 15, 20248.298.508.148.238.231.60%86,044
Aug 14, 20248.078.157.998.108.100.62%95,810
Aug 13, 20248.088.208.028.058.050.12%111,022
Aug 12, 20248.248.247.998.048.04-1.83%97,702
Aug 9, 20248.268.268.058.198.19-0.24%66,696
Aug 8, 20248.138.327.958.218.211.36%370,167
Aug 7, 20248.388.528.048.108.10-2.53%102,061
Aug 6, 20248.738.768.248.318.31-5.14%126,185
Aug 5, 20248.478.967.958.768.76-2.67%218,512
Aug 2, 20248.999.318.169.009.00-9.91%296,770
Aug 1, 202410.3410.349.409.999.99-3.01%275,207
Jul 31, 202410.3310.4710.2310.3010.30-103,517
Jul 30, 202410.2810.4110.2210.3010.300.39%108,528
Jul 29, 202410.2110.3810.1510.2610.260.29%142,397
Jul 26, 202410.1710.2310.1010.2310.231.89%58,699
Jul 25, 202410.2010.3010.0310.0410.04-0.89%93,983
Jul 24, 202410.0210.269.9510.1310.130.30%132,202
Jul 23, 20249.9410.339.8710.1010.101.61%189,922
Jul 22, 20249.879.989.739.949.941.43%115,500
Jul 19, 20249.719.819.639.809.800.93%86,633
Jul 18, 20249.7010.099.599.719.710.94%175,749
Jul 17, 20249.359.659.059.629.621.48%190,388
Jul 16, 20249.219.559.219.489.484.52%228,647
Jul 15, 20248.999.308.849.079.071.80%177,757
Jul 12, 20248.879.088.878.918.911.60%80,165
Jul 11, 20248.598.838.558.778.774.16%95,244
Jul 10, 20248.238.538.238.428.422.81%59,060
Jul 9, 20248.178.358.028.198.190.24%57,075
Jul 8, 20248.008.317.988.178.172.25%90,720
Jul 5, 20248.088.207.827.997.99-1.11%85,023
Jul 3, 20248.268.338.078.088.08-2.06%29,900
Jul 2, 20248.438.438.048.258.25-2.02%115,440