Canada markets open in 3 hours 18 minutes

Asure Software, Inc. (ASUR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.55-0.05 (-0.58%)
At close: 04:00PM EDT
8.55 0.00 (0.00%)
After hours: 04:29PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20248.598.648.508.558.5546,100
Oct 02, 20248.828.898.608.608.6035,500
Oct 01, 20249.059.068.848.868.8656,100
Sept 30, 20249.139.148.969.059.0570,400
Sept 27, 20249.309.439.179.179.17128,200
Sept 26, 20249.309.309.169.189.1851,300
Sept 25, 20249.189.359.149.189.1854,100
Sept 24, 20249.389.389.129.169.1673,700
Sept 23, 20249.279.519.109.339.3373,900
Sept 20, 20249.189.328.759.219.21182,200
Sept 19, 20249.349.349.169.199.19195,900
Sept 18, 20249.329.429.109.109.1090,500
Sept 17, 20249.259.419.159.379.37134,000
Sept 16, 20249.209.379.109.169.16140,700
Sept 13, 20248.739.138.679.139.13141,200
Sept 12, 20248.588.888.478.708.70130,400
Sept 11, 20248.588.588.358.578.5742,200
Sept 10, 20248.678.788.608.658.6584,300
Sept 09, 20248.578.868.578.668.66212,100
Sept 06, 20248.578.658.308.588.5869,400
Sept 05, 20248.588.678.428.558.5545,300
Sept 04, 20248.348.578.348.558.5543,500
Sept 03, 20248.488.588.378.398.3949,700
Aug 30, 20248.658.678.478.598.5978,700
Aug 29, 20248.788.788.638.648.6455,700
Aug 28, 20248.758.798.658.728.7248,800
Aug 27, 20248.698.818.698.778.7742,800
Aug 26, 20248.858.908.708.738.7373,100
Aug 23, 20248.688.938.658.778.77123,800
Aug 22, 20248.428.688.418.638.63106,200
Aug 21, 20248.438.498.368.458.45102,500
Aug 20, 20248.458.618.378.378.3773,600
Aug 19, 20248.278.468.278.448.4487,200
Aug 16, 20248.238.388.238.268.2689,600
Aug 15, 20248.298.498.148.238.2386,000
Aug 14, 20248.078.157.998.108.1095,800
Aug 13, 20248.088.208.028.058.05111,000
Aug 12, 20248.248.247.998.048.0497,700
Aug 09, 20248.268.268.058.198.1966,700
Aug 08, 20248.138.327.958.218.21370,200
Aug 07, 20248.388.528.048.108.10102,100
Aug 06, 20248.738.768.248.318.31126,200
Aug 05, 20248.478.967.958.768.76218,500
Aug 02, 20248.999.318.169.009.00296,800
Aug 01, 202410.3410.349.409.999.99275,100
Jul 31, 202410.3310.4710.2310.3010.30103,500
Jul 30, 202410.2810.4110.2210.3010.30108,500
Jul 29, 202410.2110.3810.1510.2610.26142,400
Jul 26, 202410.1710.2310.1010.2310.2358,700
Jul 25, 202410.2010.3010.0310.0410.0494,000
Jul 24, 202410.0210.269.9510.1310.13132,100
Jul 23, 20249.9410.339.8710.1010.10189,900
Jul 22, 20249.879.989.739.949.94115,500
Jul 19, 20249.719.819.639.809.8086,500
Jul 18, 20249.7010.099.599.719.71175,700
Jul 17, 20249.359.659.059.629.62190,400
Jul 16, 20249.219.559.219.489.48228,600
Jul 15, 20248.999.308.849.079.07177,800
Jul 12, 20248.879.088.878.918.9180,200
Jul 11, 20248.598.838.558.778.7795,200
Jul 10, 20248.238.538.238.428.4259,100
Jul 09, 20248.178.358.028.198.1957,100
Jul 08, 20248.008.317.988.178.1790,700
Jul 05, 20248.088.207.827.997.9985,000
Jul 03, 20248.268.338.078.088.0829,900
Jul 02, 20248.438.438.048.258.25115,400
Jul 01, 20248.448.608.388.428.4294,300
Jun 28, 20248.338.488.198.408.40414,100
Jun 27, 20248.188.338.138.248.2447,600
Jun 26, 20247.828.277.778.178.17100,800
Jun 25, 20247.998.077.837.897.8935,700
Jun 24, 20248.028.277.857.987.9868,000
Jun 21, 20248.068.257.968.028.02169,600
Jun 20, 20247.838.237.808.088.08109,600
Jun 18, 20247.648.037.557.837.83115,300
Jun 17, 20247.998.087.537.627.6294,200
Jun 14, 20247.898.027.877.997.9995,400
Jun 13, 20248.038.047.917.987.9860,700
Jun 12, 20248.198.307.958.028.02131,300
Jun 11, 20247.888.117.587.997.9989,400
Jun 10, 20247.638.067.627.967.96146,200
Jun 07, 20247.597.717.547.697.6986,100
Jun 06, 20247.587.677.567.637.6366,000
Jun 05, 20247.667.687.497.577.5742,700
Jun 04, 20247.607.747.447.667.66120,700
Jun 03, 20247.668.017.607.627.62181,500
May 31, 20247.557.667.487.577.5779,900
May 30, 20247.477.677.417.527.52116,500
May 29, 20247.607.697.457.467.4684,600
May 28, 20247.557.847.467.657.65105,800
May 24, 20247.457.567.407.547.5454,200
May 23, 20247.577.577.377.427.4294,400
May 22, 20247.557.657.487.527.5256,300
May 21, 20247.607.617.497.567.5655,400
May 20, 20247.487.657.457.657.65160,300
May 17, 20247.647.647.477.477.47100,900
May 16, 20247.557.677.317.637.63113,800
May 15, 20247.507.637.417.607.60124,600
May 14, 20247.447.527.387.417.41107,600
May 13, 20247.497.597.337.377.37174,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...