Canada Markets close in 1 hr 10 mins

Asure Software, Inc. (ASUR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.57+0.12 (+1.42%)
As of 02:19PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20218.418.638.428.578.5714,354
Dec. 06, 20218.318.508.188.458.4525,000
Dec. 03, 20218.418.598.108.338.3344,600
Dec. 02, 20218.428.638.378.448.4426,200
Dec. 01, 20218.588.708.358.568.5669,800
Nov. 30, 20218.428.988.378.588.58138,700
Nov. 29, 20218.498.688.328.518.5140,100
Nov. 26, 20218.348.748.268.538.5359,500
Nov. 24, 20218.408.608.408.498.4971,300
Nov. 23, 20218.868.868.308.458.4540,800
Nov. 22, 20218.648.758.568.658.6536,700
Nov. 19, 20218.558.778.558.688.6814,900
Nov. 18, 20218.758.938.518.528.5238,400
Nov. 17, 20218.799.048.638.728.7221,700
Nov. 16, 20218.858.968.798.808.8095,800
Nov. 15, 20219.259.268.628.818.81196,000
Nov. 12, 20218.889.008.608.688.68264,100
Nov. 11, 20219.149.148.878.878.8778,000
Nov. 10, 20219.509.528.989.109.10173,300
Nov. 09, 20219.949.949.459.539.5337,700
Nov. 08, 20219.529.789.529.729.7222,600
Nov. 05, 20219.549.709.389.559.5528,400
Nov. 04, 20219.769.809.409.519.5123,400
Nov. 03, 20219.739.859.649.809.8017,500
Nov. 02, 20219.609.789.529.739.7314,300
Nov. 01, 20219.869.909.389.639.6351,000
Oct. 29, 20218.879.918.739.669.6620,700
Oct. 28, 20219.629.909.409.749.7422,200
Oct. 27, 20219.429.599.199.569.5640,300
Oct. 26, 20219.249.409.219.409.4037,400
Oct. 25, 20219.299.389.199.199.1911,900
Oct. 22, 20219.079.379.069.209.2016,300
Oct. 21, 20219.129.319.049.069.0631,000
Oct. 20, 20219.009.129.009.009.0052,200
Oct. 19, 20219.009.098.989.059.0534,400
Oct. 18, 20219.019.078.919.029.0225,100
Oct. 15, 20218.969.098.969.009.0012,400
Oct. 14, 20218.969.218.788.918.9117,700
Oct. 13, 20219.009.038.898.908.9022,500
Oct. 12, 20219.029.178.989.009.0013,200
Oct. 11, 20219.139.219.009.029.0228,600
Oct. 08, 20218.949.118.929.079.0724,100
Oct. 07, 20218.869.208.869.009.00114,200
Oct. 06, 20218.928.988.668.898.8913,600
Oct. 05, 20218.838.998.668.858.8517,400
Oct. 04, 20218.889.158.768.838.8340,100
Oct. 01, 20218.999.138.868.938.9363,600
Sep. 30, 20218.909.108.789.019.0136,900
Sep. 29, 20218.878.978.718.918.9128,700
Sep. 28, 20218.659.008.608.908.9046,900
Sep. 27, 20218.488.818.488.758.7533,500
Sep. 24, 20218.528.618.378.508.5041,700
Sep. 23, 20218.448.498.318.438.4347,400
Sep. 22, 20218.208.588.208.378.3714,700
Sep. 21, 20218.298.338.168.188.1814,800
Sep. 20, 20218.388.428.158.278.2725,400
Sep. 17, 20218.378.748.108.568.5655,400
Sep. 16, 20218.208.328.078.288.2815,400
Sep. 15, 20218.208.328.108.238.2325,000
Sep. 14, 20218.218.318.058.208.2026,200
Sep. 13, 20218.478.618.178.178.1719,100
Sep. 10, 20218.558.758.428.428.4239,000
Sep. 09, 20218.548.768.518.588.5817,900
Sep. 08, 20218.638.778.518.578.5722,700
Sep. 07, 20218.928.928.608.698.6919,000
Sep. 03, 20218.789.018.728.968.9626,800
Sep. 02, 20219.019.018.778.838.8317,800
Sep. 01, 20219.119.448.919.019.0122,800
Aug. 31, 20219.039.259.009.059.0544,100
Aug. 30, 20218.989.058.928.938.9310,500
Aug. 27, 20218.909.358.829.009.0027,500
Aug. 26, 20218.889.008.888.918.9110,900
Aug. 25, 20218.919.158.878.958.9571,800
Aug. 24, 20219.019.188.748.978.9764,400
Aug. 23, 20218.849.098.849.009.0071,300
Aug. 20, 20219.009.068.758.838.8362,800
Aug. 19, 20219.009.038.808.938.9337,100
Aug. 18, 20219.059.279.049.099.0937,600
Aug. 17, 20219.109.328.999.049.0459,000
Aug. 16, 20219.359.359.149.209.2039,900
Aug. 13, 20219.599.759.459.459.4546,900
Aug. 12, 20219.349.759.349.659.65151,200
Aug. 11, 20219.299.479.199.399.3966,400
Aug. 10, 20219.309.439.019.269.2648,600
Aug. 09, 20219.389.489.279.299.2926,400
Aug. 06, 20219.369.518.859.379.3728,500
Aug. 05, 20219.339.409.299.339.3329,500
Aug. 04, 20219.259.439.219.359.3522,100
Aug. 03, 20219.499.499.189.299.2951,200
Aug. 02, 20219.439.599.159.409.4055,700
Jul. 30, 20219.309.529.309.429.4267,600
Jul. 29, 20219.039.369.019.299.2936,100
Jul. 28, 20219.119.248.959.049.0476,700
Jul. 27, 20218.769.508.739.099.09174,200
Jul. 26, 20218.979.108.738.748.7423,100
Jul. 23, 20218.689.138.528.968.9656,300
Jul. 22, 20218.698.888.608.658.6526,200
Jul. 21, 20218.708.888.618.718.7125,800
Jul. 20, 20218.358.868.338.678.6742,900
Jul. 19, 20218.178.367.968.328.32235,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...