Canada Markets open in 2 hrs 1 min

Asure Software, Inc. (ASUR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.69+0.05 (+0.89%)
At close: 04:00PM EDT
5.69 0.00 (0.00%)
Pre-Market: 07:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 20225.655.705.505.695.6950,600
Jun 27, 20225.735.735.555.645.6411,700
Jun 24, 20225.695.825.695.695.6915,200
Jun 23, 20225.635.935.635.705.7014,700
Jun 22, 20225.695.955.605.685.6813,300
Jun 21, 20225.605.895.525.745.7423,700
Jun 17, 20225.515.595.505.595.5936,600
Jun 16, 20225.515.725.505.575.5728,900
Jun 15, 20225.845.865.515.675.6788,700
Jun 14, 20225.685.845.595.795.7926,300
Jun 13, 20225.905.945.535.635.6353,000
Jun 10, 20225.855.995.775.955.9539,000
Jun 09, 20225.986.005.855.905.9035,100
Jun 08, 20225.936.025.815.955.9559,700
Jun 07, 20225.826.065.825.915.9164,900
Jun 06, 20225.976.015.865.885.8844,800
Jun 03, 20226.066.065.905.955.9519,800
Jun 02, 20225.966.025.785.935.9349,000
Jun 01, 20225.956.065.875.955.9558,800
May 31, 20226.126.125.905.945.9442,100
May 27, 20225.956.195.956.106.1022,500
May 26, 20226.206.205.926.006.0039,800
May 25, 20226.046.045.935.945.9488,300
May 24, 20225.886.025.805.995.9947,700
May 23, 20226.076.105.925.955.9528,300
May 20, 20226.116.155.976.136.1310,600
May 19, 20226.146.226.026.046.048,900
May 18, 20226.016.155.916.106.1012,700
May 17, 20226.066.085.955.975.9731,700
May 16, 20225.946.105.935.945.9445,800
May 13, 20225.946.105.946.006.008,500
May 12, 20225.956.025.945.955.9512,900
May 11, 20226.096.115.896.006.0035,800
May 10, 20225.976.075.816.006.0073,800
May 09, 20226.116.115.926.076.0722,000
May 06, 20226.046.055.826.056.0528,200
May 05, 20226.066.095.966.006.0010,700
May 04, 20226.106.175.886.046.048,700
May 03, 20226.256.256.036.076.0711,600
May 02, 20226.016.196.016.106.1013,500
Apr 29, 20226.156.245.906.066.0615,600
Apr 28, 20226.026.215.946.096.0917,500
Apr 27, 20225.806.095.666.056.05112,200
Apr 26, 20225.925.965.725.805.8098,300
Apr 25, 20225.966.085.906.006.0087,200
Apr 22, 20225.996.165.946.046.0459,200
Apr 21, 20226.166.166.016.066.068,100
Apr 20, 20225.896.345.836.126.1242,800
Apr 19, 20225.575.945.525.945.9428,200
Apr 18, 20225.565.715.505.555.5517,800
Apr 14, 20225.755.775.505.505.5067,300
Apr 13, 20226.036.285.685.715.7171,100
Apr 12, 20226.406.705.986.086.0871,000
Apr 11, 20226.576.746.256.306.3043,500
Apr 08, 20226.556.726.526.526.5229,600
Apr 07, 20226.756.756.516.516.5182,000
Apr 06, 20226.646.996.646.756.75145,600
Apr 05, 20226.707.156.696.746.74183,500
Apr 04, 20225.886.235.846.216.2151,000
Apr 01, 20225.976.095.655.775.7743,500
Mar 31, 20226.006.065.825.955.9525,300
Mar 30, 20226.166.215.995.995.9919,800
Mar 29, 20225.986.255.986.156.1544,000
Mar 28, 20226.136.145.936.006.0041,700
Mar 25, 20226.216.276.006.046.0422,900
Mar 24, 20226.246.246.096.166.1614,200
Mar 23, 20226.256.366.036.276.2752,500
Mar 22, 20226.356.356.216.266.2620,300
Mar 21, 20226.526.526.176.336.3312,100
Mar 18, 20226.326.566.326.566.5618,500
Mar 17, 20226.706.736.336.486.48144,500
Mar 16, 20226.726.956.656.746.7417,900
Mar 15, 20226.767.006.626.626.6225,100
Mar 14, 20226.887.186.686.746.7493,800
Mar 11, 20227.057.146.666.916.9125,000
Mar 10, 20226.947.176.806.976.9731,900
Mar 09, 20226.947.136.947.007.0031,200
Mar 08, 20226.687.016.686.876.8728,100
Mar 07, 20227.057.056.666.666.6614,100
Mar 04, 20226.857.046.767.007.0014,500
Mar 03, 20227.027.096.826.856.8510,000
Mar 02, 20227.027.066.977.007.0012,900
Mar 01, 20227.127.126.976.986.9863,800
Feb 28, 20227.007.186.916.976.9720,200
Feb 25, 20227.007.216.956.986.9822,100
Feb 24, 20226.977.276.856.996.9936,800
Feb 23, 20227.017.106.956.996.9937,100
Feb 22, 20227.097.236.946.996.9972,200
Feb 18, 20227.027.307.027.137.1319,400
Feb 17, 20227.207.287.007.037.0314,300
Feb 16, 20227.177.307.147.197.1911,500
Feb 15, 20227.247.327.107.237.2313,300
Feb 14, 20227.287.327.117.157.1512,700
Feb 11, 20227.197.317.057.317.3118,400
Feb 10, 20227.237.327.187.197.1918,400
Feb 09, 20227.277.327.017.257.2514,900
Feb 08, 20227.207.327.207.307.305,000
Feb 07, 20227.317.317.057.237.2310,300
Feb 04, 20227.307.307.167.277.273,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...