ASUR - Asure Software, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201715.0315.1114.8314.8714.8712,440
Dec 08, 201715.1015.2114.6915.0915.09231,500
Dec 07, 201714.6015.2514.4914.9714.97255,300
Dec 06, 201714.1214.5913.8514.4814.4859,100
Dec 05, 201713.9114.3613.8014.1314.1390,700
Dec 04, 201714.6614.8313.8113.8813.88149,000
Dec 01, 201714.3214.3313.7314.1114.11151,000
Nov 30, 201714.0814.4713.9014.3614.3665,200
Nov 29, 201714.3714.3713.8514.0614.06209,800
Nov 28, 201714.8114.8514.0614.4014.40294,600
Nov 27, 201714.7514.8714.3814.8214.82115,100
Nov 24, 201714.7614.9914.6014.8214.8245,200
Nov 22, 201714.4614.8314.1314.7514.75214,200
Nov 21, 201714.2014.6114.1814.3714.37233,300
Nov 20, 201714.0014.1913.7814.1714.17262,100
Nov 17, 201714.0414.2813.8913.9813.98290,200
Nov 16, 201714.0614.2013.7813.9813.98372,300
Nov 15, 201713.1813.6312.6513.6113.61247,700
Nov 14, 201713.4913.6612.6813.1513.15197,000
Nov 13, 201712.0516.0312.0513.2413.241,148,600
Nov 10, 201710.9211.8710.8111.7211.72217,100
Nov 09, 201710.9511.1010.8210.9310.93114,500
Nov 08, 201711.0011.1110.7011.0511.0590,600
Nov 07, 201710.7511.0810.7510.9910.99149,000
Nov 06, 201711.2211.3710.8010.9210.92401,000
Nov 03, 201711.4811.6311.2711.5011.5078,400
Nov 02, 201711.1911.6411.0311.4711.47120,300
Nov 01, 201711.3011.3511.0311.1811.18127,200
Oct 31, 201710.8511.7310.8011.2811.28156,100
Oct 30, 201710.8811.1010.5510.6410.64108,900
Oct 27, 201710.2710.8810.1110.8010.80108,200
Oct 26, 201710.5110.5510.0810.2110.21168,100
Oct 25, 201710.8010.8510.1710.4910.49163,500
Oct 24, 201710.8110.9010.7310.8310.83117,700
Oct 23, 201711.1011.5010.6010.7910.79141,800
Oct 20, 201710.7611.3910.6511.1411.14251,500
Oct 19, 201711.3411.5910.6310.7510.75307,100
Oct 18, 201712.2012.2011.4811.5111.51311,500
Oct 17, 201712.4412.4411.9212.0812.08142,600
Oct 16, 201712.6212.6411.7012.0512.05221,000
Oct 13, 201712.7012.7012.4012.5012.50203,800
Oct 12, 201712.6512.7112.5012.6012.60156,800
Oct 11, 201713.1313.2812.5112.6712.67123,200
Oct 10, 201712.7013.1212.7013.0813.0899,500
Oct 09, 201712.7013.1912.6512.6912.6978,300
Oct 06, 201712.6912.8112.5012.7312.73111,000
Oct 05, 201712.7212.7412.5512.6512.65100,200
Oct 04, 201712.5012.6712.4012.6112.6191,000
Oct 03, 201712.6012.6512.4212.5212.5298,900
Oct 02, 201712.4913.2712.4512.6112.61207,300
Sep 29, 201712.4412.4812.3012.4212.42121,500
Sep 28, 201712.3412.5412.1612.3812.38189,100
Sep 27, 201711.4812.3411.4512.2312.23185,900
Sep 26, 201711.1011.4711.1011.3811.3883,100
Sep 25, 201710.7711.0410.7010.9610.9692,000
Sep 22, 201710.8810.9010.6710.7810.7899,500
Sep 21, 201711.0811.0810.6410.8610.8695,200
Sep 20, 201711.1511.2110.9511.0211.02127,500
Sep 19, 201711.0011.4011.0011.1211.1295,000
Sep 18, 201710.6211.1310.4611.0111.01115,600
Sep 15, 201710.4910.7010.1110.6210.62141,600
Sep 14, 201710.3710.7510.2310.5310.53132,900
Sep 13, 201710.3410.3410.0810.2510.25106,500
Sep 12, 201710.1410.499.8910.4010.40147,100
Sep 11, 201710.3610.5810.0210.1810.18153,700
Sep 08, 201710.4710.5410.1410.3410.34149,000
Sep 07, 201710.7611.0510.4610.5010.50135,800
Sep 06, 201711.4611.4610.8910.9710.97191,200
Sep 05, 201710.5711.0910.4510.9710.97269,400
Sep 01, 201711.5711.6211.4511.5311.5389,600
Aug 31, 201711.3611.9011.3411.5811.58160,900
Aug 30, 201710.8511.3310.7711.3111.31102,500
Aug 29, 201710.9411.2210.7510.8610.86105,200
Aug 28, 201711.1111.2410.8110.9810.98126,400
Aug 25, 201711.3311.4211.0011.0611.06164,100
Aug 24, 201711.5711.8411.1511.3211.32167,700
Aug 23, 201711.8211.9311.5611.5611.56117,300
Aug 22, 201711.9512.1111.6611.8711.8793,500
Aug 21, 201712.4512.4511.8411.9411.94136,900
Aug 18, 201712.3012.6612.2212.4512.45176,200
Aug 17, 201712.2812.5312.1712.3512.35149,500
Aug 16, 201712.4712.5512.0712.3812.38172,000
Aug 15, 201712.1412.7011.9912.4112.41293,900
Aug 14, 201711.9912.5211.5311.6911.69254,000
Aug 11, 201712.0512.7211.8712.2612.26193,700
Aug 10, 201712.6512.6511.7712.1312.13199,000
Aug 09, 201712.8012.9412.4512.6512.6597,600
Aug 08, 201713.3713.5312.7212.9612.9695,900
Aug 07, 201713.2613.5513.1513.3213.3255,600
Aug 04, 201713.4113.6713.3113.5013.5043,200
Aug 03, 201713.1613.3613.0113.3313.3348,600
Aug 02, 201713.2613.5812.9213.1813.18105,700
Aug 01, 201713.1413.4612.9613.2513.2576,400
Jul 31, 201713.0213.2812.8513.1213.1260,200
Jul 28, 201713.0313.1212.8413.0013.00110,600
Jul 27, 201713.6513.7512.8213.2213.22139,100
Jul 26, 201713.7313.8713.4713.6013.6097,400
Jul 25, 201713.5814.1913.4013.7613.76125,700
Jul 24, 201713.7613.7913.5213.5613.56100,500
Jul 21, 201713.5413.8413.4513.7513.75182,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...