Canada markets close in 49 minutes

Asure Software, Inc. (ASUR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.98+0.03 (+0.39%)
As of 03:10PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20246.957.036.916.986.9862,825
Apr 18, 20247.087.116.936.956.95155,500
Apr 17, 20247.127.207.057.067.06158,600
Apr 16, 20247.167.257.007.107.1092,300
Apr 15, 20247.337.447.157.187.18122,100
Apr 12, 20247.397.487.217.307.30104,300
Apr 11, 20247.647.647.387.447.44139,100
Apr 10, 20247.787.787.537.617.61167,200
Apr 09, 20247.807.987.747.947.94143,000
Apr 08, 20247.557.817.487.767.76174,500
Apr 05, 20247.517.577.427.517.51135,000
Apr 04, 20247.497.667.457.537.53155,300
Apr 03, 20247.397.687.357.447.44179,800
Apr 02, 20247.507.557.327.417.41179,500
Apr 01, 20247.787.897.467.547.54206,400
Mar 28, 20247.917.927.707.787.78233,700
Mar 27, 20247.697.917.627.907.90205,800
Mar 26, 20248.108.117.607.657.65408,000
Mar 25, 20248.058.297.958.108.10285,800
Mar 22, 20248.398.598.118.158.15216,100
Mar 21, 20248.378.548.338.388.38209,500
Mar 20, 20248.278.478.198.328.32178,100
Mar 19, 20248.288.498.248.278.27214,300
Mar 18, 20248.268.488.108.318.31210,700
Mar 15, 20248.208.328.048.228.22329,700
Mar 14, 20248.758.768.158.248.24229,600
Mar 13, 20248.989.108.698.738.73172,100
Mar 12, 20248.999.068.908.988.9896,800
Mar 11, 20249.269.268.978.978.97141,300
Mar 08, 20249.189.339.119.259.25147,400
Mar 07, 20249.579.639.109.169.16320,500
Mar 06, 20249.279.559.259.479.47281,200
Mar 05, 20249.419.419.039.149.14164,700
Mar 04, 20249.669.699.309.429.42192,300
Mar 01, 20249.249.659.229.589.58176,700
Feb 29, 20249.159.389.029.329.32256,200
Feb 28, 20248.949.188.808.978.97195,300
Feb 27, 20249.2210.018.879.029.02756,300
Feb 26, 20249.9710.309.9010.2710.27308,200
Feb 23, 20249.9610.029.679.959.95342,700
Feb 22, 202410.1210.279.959.999.99189,400
Feb 21, 202410.1910.199.9510.1610.16231,300
Feb 20, 202410.2910.4010.1210.1610.16176,500
Feb 16, 202410.1510.4310.0510.4110.41233,100
Feb 15, 202410.2110.5210.1410.2210.22200,700
Feb 14, 20249.8810.269.7810.1710.17168,600
Feb 13, 20249.519.839.489.719.71289,800
Feb 12, 20249.809.909.649.809.80390,300
Feb 09, 20249.769.929.669.829.82202,400
Feb 08, 20249.519.919.519.759.75259,800
Feb 07, 20249.359.529.229.509.50224,300
Feb 06, 20249.249.449.169.369.36126,900
Feb 05, 20249.109.338.899.269.26239,300
Feb 02, 20249.089.198.889.149.14130,100
Feb 01, 20248.959.148.859.059.05121,700
Jan 31, 20249.069.138.808.848.84141,700
Jan 30, 20249.089.138.959.099.09122,400
Jan 29, 20248.769.078.749.059.05102,700
Jan 26, 20248.999.118.708.718.71133,400
Jan 25, 20248.888.958.708.898.89115,400
Jan 24, 20248.918.968.638.788.78212,600
Jan 23, 20249.029.058.748.768.76167,600
Jan 22, 20248.379.048.378.998.99329,600
Jan 19, 20248.488.488.098.378.37225,900
Jan 18, 20248.298.558.148.278.27299,200
Jan 17, 20248.188.298.038.238.23235,000
Jan 16, 20248.418.508.168.278.27214,900
Jan 12, 20248.218.598.178.498.49331,900
Jan 11, 20248.448.458.158.178.17296,300
Jan 10, 20248.628.628.398.428.42165,500
Jan 09, 20248.618.918.418.618.61227,200
Jan 08, 20248.408.738.268.718.71235,000
Jan 05, 20248.378.578.308.388.38205,300
Jan 04, 20248.758.848.408.448.44219,800
Jan 03, 20249.109.108.678.778.77325,500
Jan 02, 20249.449.519.009.049.04267,200
Dec 29, 20239.529.999.329.529.52458,900
Dec 28, 20239.539.559.449.519.51194,700
Dec 27, 20239.459.569.329.539.53205,900
Dec 26, 20239.179.479.069.429.42278,300
Dec 22, 20238.939.158.909.119.11167,600
Dec 21, 20238.608.998.608.938.93250,700
Dec 20, 20238.548.808.428.528.52288,900
Dec 19, 20238.298.598.298.568.56435,800
Dec 18, 20237.858.557.808.298.29582,800
Dec 15, 20238.078.247.787.867.86840,300
Dec 14, 20237.928.127.757.977.97351,600
Dec 13, 20237.607.907.547.867.86327,200
Dec 12, 20237.617.737.547.607.60152,100
Dec 11, 20237.897.917.607.617.61136,000
Dec 08, 20237.727.847.637.787.78161,500
Dec 07, 20238.108.107.607.617.61195,900
Dec 06, 20238.218.427.957.977.97350,900
Dec 05, 20238.038.338.038.178.17256,600
Dec 04, 20238.008.297.918.038.03310,700
Dec 01, 20237.958.357.938.058.05313,100
Nov 30, 20237.608.027.607.977.97310,200
Nov 29, 20237.587.777.507.567.56514,900
Nov 28, 20237.797.817.547.577.57534,900
Nov 27, 20238.088.097.747.807.80461,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...