Asure Software, Inc. (ASUR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | 5.65 | 5.70 | 5.50 | 5.69 | 5.69 | 50,600 |
| Jun 27, 2022 | 5.73 | 5.73 | 5.55 | 5.64 | 5.64 | 11,700 |
| Jun 24, 2022 | 5.69 | 5.82 | 5.69 | 5.69 | 5.69 | 15,200 |
| Jun 23, 2022 | 5.63 | 5.93 | 5.63 | 5.70 | 5.70 | 14,700 |
| Jun 22, 2022 | 5.69 | 5.95 | 5.60 | 5.68 | 5.68 | 13,300 |
| Jun 21, 2022 | 5.60 | 5.89 | 5.52 | 5.74 | 5.74 | 23,700 |
| Jun 17, 2022 | 5.51 | 5.59 | 5.50 | 5.59 | 5.59 | 36,600 |
| Jun 16, 2022 | 5.51 | 5.72 | 5.50 | 5.57 | 5.57 | 28,900 |
| Jun 15, 2022 | 5.84 | 5.86 | 5.51 | 5.67 | 5.67 | 88,700 |
| Jun 14, 2022 | 5.68 | 5.84 | 5.59 | 5.79 | 5.79 | 26,300 |
| Jun 13, 2022 | 5.90 | 5.94 | 5.53 | 5.63 | 5.63 | 53,000 |
| Jun 10, 2022 | 5.85 | 5.99 | 5.77 | 5.95 | 5.95 | 39,000 |
| Jun 09, 2022 | 5.98 | 6.00 | 5.85 | 5.90 | 5.90 | 35,100 |
| Jun 08, 2022 | 5.93 | 6.02 | 5.81 | 5.95 | 5.95 | 59,700 |
| Jun 07, 2022 | 5.82 | 6.06 | 5.82 | 5.91 | 5.91 | 64,900 |
| Jun 06, 2022 | 5.97 | 6.01 | 5.86 | 5.88 | 5.88 | 44,800 |
| Jun 03, 2022 | 6.06 | 6.06 | 5.90 | 5.95 | 5.95 | 19,800 |
| Jun 02, 2022 | 5.96 | 6.02 | 5.78 | 5.93 | 5.93 | 49,000 |
| Jun 01, 2022 | 5.95 | 6.06 | 5.87 | 5.95 | 5.95 | 58,800 |
| May 31, 2022 | 6.12 | 6.12 | 5.90 | 5.94 | 5.94 | 42,100 |
| May 27, 2022 | 5.95 | 6.19 | 5.95 | 6.10 | 6.10 | 22,500 |
| May 26, 2022 | 6.20 | 6.20 | 5.92 | 6.00 | 6.00 | 39,800 |
| May 25, 2022 | 6.04 | 6.04 | 5.93 | 5.94 | 5.94 | 88,300 |
| May 24, 2022 | 5.88 | 6.02 | 5.80 | 5.99 | 5.99 | 47,700 |
| May 23, 2022 | 6.07 | 6.10 | 5.92 | 5.95 | 5.95 | 28,300 |
| May 20, 2022 | 6.11 | 6.15 | 5.97 | 6.13 | 6.13 | 10,600 |
| May 19, 2022 | 6.14 | 6.22 | 6.02 | 6.04 | 6.04 | 8,900 |
| May 18, 2022 | 6.01 | 6.15 | 5.91 | 6.10 | 6.10 | 12,700 |
| May 17, 2022 | 6.06 | 6.08 | 5.95 | 5.97 | 5.97 | 31,700 |
| May 16, 2022 | 5.94 | 6.10 | 5.93 | 5.94 | 5.94 | 45,800 |
| May 13, 2022 | 5.94 | 6.10 | 5.94 | 6.00 | 6.00 | 8,500 |
| May 12, 2022 | 5.95 | 6.02 | 5.94 | 5.95 | 5.95 | 12,900 |
| May 11, 2022 | 6.09 | 6.11 | 5.89 | 6.00 | 6.00 | 35,800 |
| May 10, 2022 | 5.97 | 6.07 | 5.81 | 6.00 | 6.00 | 73,800 |
| May 09, 2022 | 6.11 | 6.11 | 5.92 | 6.07 | 6.07 | 22,000 |
| May 06, 2022 | 6.04 | 6.05 | 5.82 | 6.05 | 6.05 | 28,200 |
| May 05, 2022 | 6.06 | 6.09 | 5.96 | 6.00 | 6.00 | 10,700 |
| May 04, 2022 | 6.10 | 6.17 | 5.88 | 6.04 | 6.04 | 8,700 |
| May 03, 2022 | 6.25 | 6.25 | 6.03 | 6.07 | 6.07 | 11,600 |
| May 02, 2022 | 6.01 | 6.19 | 6.01 | 6.10 | 6.10 | 13,500 |
| Apr 29, 2022 | 6.15 | 6.24 | 5.90 | 6.06 | 6.06 | 15,600 |
| Apr 28, 2022 | 6.02 | 6.21 | 5.94 | 6.09 | 6.09 | 17,500 |
| Apr 27, 2022 | 5.80 | 6.09 | 5.66 | 6.05 | 6.05 | 112,200 |
| Apr 26, 2022 | 5.92 | 5.96 | 5.72 | 5.80 | 5.80 | 98,300 |
| Apr 25, 2022 | 5.96 | 6.08 | 5.90 | 6.00 | 6.00 | 87,200 |
| Apr 22, 2022 | 5.99 | 6.16 | 5.94 | 6.04 | 6.04 | 59,200 |
| Apr 21, 2022 | 6.16 | 6.16 | 6.01 | 6.06 | 6.06 | 8,100 |
| Apr 20, 2022 | 5.89 | 6.34 | 5.83 | 6.12 | 6.12 | 42,800 |
| Apr 19, 2022 | 5.57 | 5.94 | 5.52 | 5.94 | 5.94 | 28,200 |
| Apr 18, 2022 | 5.56 | 5.71 | 5.50 | 5.55 | 5.55 | 17,800 |
| Apr 14, 2022 | 5.75 | 5.77 | 5.50 | 5.50 | 5.50 | 67,300 |
| Apr 13, 2022 | 6.03 | 6.28 | 5.68 | 5.71 | 5.71 | 71,100 |
| Apr 12, 2022 | 6.40 | 6.70 | 5.98 | 6.08 | 6.08 | 71,000 |
| Apr 11, 2022 | 6.57 | 6.74 | 6.25 | 6.30 | 6.30 | 43,500 |
| Apr 08, 2022 | 6.55 | 6.72 | 6.52 | 6.52 | 6.52 | 29,600 |
| Apr 07, 2022 | 6.75 | 6.75 | 6.51 | 6.51 | 6.51 | 82,000 |
| Apr 06, 2022 | 6.64 | 6.99 | 6.64 | 6.75 | 6.75 | 145,600 |
| Apr 05, 2022 | 6.70 | 7.15 | 6.69 | 6.74 | 6.74 | 183,500 |
| Apr 04, 2022 | 5.88 | 6.23 | 5.84 | 6.21 | 6.21 | 51,000 |
| Apr 01, 2022 | 5.97 | 6.09 | 5.65 | 5.77 | 5.77 | 43,500 |
| Mar 31, 2022 | 6.00 | 6.06 | 5.82 | 5.95 | 5.95 | 25,300 |
| Mar 30, 2022 | 6.16 | 6.21 | 5.99 | 5.99 | 5.99 | 19,800 |
| Mar 29, 2022 | 5.98 | 6.25 | 5.98 | 6.15 | 6.15 | 44,000 |
| Mar 28, 2022 | 6.13 | 6.14 | 5.93 | 6.00 | 6.00 | 41,700 |
| Mar 25, 2022 | 6.21 | 6.27 | 6.00 | 6.04 | 6.04 | 22,900 |
| Mar 24, 2022 | 6.24 | 6.24 | 6.09 | 6.16 | 6.16 | 14,200 |
| Mar 23, 2022 | 6.25 | 6.36 | 6.03 | 6.27 | 6.27 | 52,500 |
| Mar 22, 2022 | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | 20,300 |
| Mar 21, 2022 | 6.52 | 6.52 | 6.17 | 6.33 | 6.33 | 12,100 |
| Mar 18, 2022 | 6.32 | 6.56 | 6.32 | 6.56 | 6.56 | 18,500 |
| Mar 17, 2022 | 6.70 | 6.73 | 6.33 | 6.48 | 6.48 | 144,500 |
| Mar 16, 2022 | 6.72 | 6.95 | 6.65 | 6.74 | 6.74 | 17,900 |
| Mar 15, 2022 | 6.76 | 7.00 | 6.62 | 6.62 | 6.62 | 25,100 |
| Mar 14, 2022 | 6.88 | 7.18 | 6.68 | 6.74 | 6.74 | 93,800 |
| Mar 11, 2022 | 7.05 | 7.14 | 6.66 | 6.91 | 6.91 | 25,000 |
| Mar 10, 2022 | 6.94 | 7.17 | 6.80 | 6.97 | 6.97 | 31,900 |
| Mar 09, 2022 | 6.94 | 7.13 | 6.94 | 7.00 | 7.00 | 31,200 |
| Mar 08, 2022 | 6.68 | 7.01 | 6.68 | 6.87 | 6.87 | 28,100 |
| Mar 07, 2022 | 7.05 | 7.05 | 6.66 | 6.66 | 6.66 | 14,100 |
| Mar 04, 2022 | 6.85 | 7.04 | 6.76 | 7.00 | 7.00 | 14,500 |
| Mar 03, 2022 | 7.02 | 7.09 | 6.82 | 6.85 | 6.85 | 10,000 |
| Mar 02, 2022 | 7.02 | 7.06 | 6.97 | 7.00 | 7.00 | 12,900 |
| Mar 01, 2022 | 7.12 | 7.12 | 6.97 | 6.98 | 6.98 | 63,800 |
| Feb 28, 2022 | 7.00 | 7.18 | 6.91 | 6.97 | 6.97 | 20,200 |
| Feb 25, 2022 | 7.00 | 7.21 | 6.95 | 6.98 | 6.98 | 22,100 |
| Feb 24, 2022 | 6.97 | 7.27 | 6.85 | 6.99 | 6.99 | 36,800 |
| Feb 23, 2022 | 7.01 | 7.10 | 6.95 | 6.99 | 6.99 | 37,100 |
| Feb 22, 2022 | 7.09 | 7.23 | 6.94 | 6.99 | 6.99 | 72,200 |
| Feb 18, 2022 | 7.02 | 7.30 | 7.02 | 7.13 | 7.13 | 19,400 |
| Feb 17, 2022 | 7.20 | 7.28 | 7.00 | 7.03 | 7.03 | 14,300 |
| Feb 16, 2022 | 7.17 | 7.30 | 7.14 | 7.19 | 7.19 | 11,500 |
| Feb 15, 2022 | 7.24 | 7.32 | 7.10 | 7.23 | 7.23 | 13,300 |
| Feb 14, 2022 | 7.28 | 7.32 | 7.11 | 7.15 | 7.15 | 12,700 |
| Feb 11, 2022 | 7.19 | 7.31 | 7.05 | 7.31 | 7.31 | 18,400 |
| Feb 10, 2022 | 7.23 | 7.32 | 7.18 | 7.19 | 7.19 | 18,400 |
| Feb 09, 2022 | 7.27 | 7.32 | 7.01 | 7.25 | 7.25 | 14,900 |
| Feb 08, 2022 | 7.20 | 7.32 | 7.20 | 7.30 | 7.30 | 5,000 |
| Feb 07, 2022 | 7.31 | 7.31 | 7.05 | 7.23 | 7.23 | 10,300 |
| Feb 04, 2022 | 7.30 | 7.30 | 7.16 | 7.27 | 7.27 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
