U.S. markets close in 5 hours 31 minutes

Asure Software, Inc. (ASUR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.03+0.01 (+0.12%)
As of 10:14AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20218.028.117.998.038.039,507
May 17, 20217.998.217.918.028.0262,500
May 14, 20218.068.397.958.078.07203,400
May 13, 20217.918.157.858.088.08115,000
May 12, 20218.078.097.847.867.86105,000
May 11, 20217.868.247.808.148.14211,100
May 10, 20218.278.307.737.807.80131,800
May 07, 20218.108.278.088.278.2765,700
May 06, 20218.108.207.958.108.1084,400
May 05, 20217.968.177.918.108.10117,900
May 04, 20217.988.027.897.947.9481,500
May 03, 20218.008.147.888.018.0164,800
Apr 30, 20218.018.127.888.018.0185,200
Apr 29, 20218.198.248.008.098.0939,800
Apr 28, 20218.118.247.918.178.1796,400
Apr 27, 20218.228.228.038.148.1492,000
Apr 26, 20218.118.248.118.188.1869,900
Apr 23, 20217.888.177.848.108.10112,500
Apr 22, 20217.747.987.737.887.8873,200
Apr 21, 20217.807.827.647.687.6846,500
Apr 20, 20217.827.917.707.727.72192,200
Apr 19, 20217.867.947.787.877.8766,900
Apr 16, 20217.877.977.737.917.9189,200
Apr 15, 20217.867.867.757.827.8261,100
Apr 14, 20217.838.027.807.847.8452,500
Apr 13, 20217.818.247.757.877.87518,300
Apr 12, 20217.977.977.807.837.8361,500
Apr 09, 20217.937.997.787.857.8592,100
Apr 08, 20217.828.007.787.977.9750,000
Apr 07, 20217.868.007.727.827.82111,800
Apr 06, 20217.977.997.827.927.9273,100
Apr 05, 20218.098.137.868.018.0141,300
Apr 01, 20217.678.047.628.008.0084,600
Mar 31, 20217.707.757.577.647.6482,400
Mar 30, 20217.707.877.577.597.5983,500
Mar 29, 20217.737.877.607.657.65129,300
Mar 26, 20217.807.937.627.707.70137,100
Mar 25, 20217.727.847.587.807.8048,600
Mar 24, 20217.787.857.607.737.73116,700
Mar 23, 20217.767.857.657.687.68250,900
Mar 22, 20217.708.127.707.777.77165,400
Mar 19, 20217.778.167.677.707.70368,500
Mar 18, 20217.568.147.567.817.81224,500
Mar 17, 20217.777.867.557.677.67161,900
Mar 16, 20217.997.997.677.757.75117,600
Mar 15, 20218.218.237.757.877.87124,500
Mar 12, 20218.899.048.098.238.23132,900
Mar 11, 20218.619.008.548.998.99113,200
Mar 10, 20218.598.738.098.508.5043,900
Mar 09, 20218.128.768.128.628.6245,600
Mar 08, 20218.118.177.988.018.0145,300
Mar 05, 20218.058.097.678.088.0887,900
Mar 04, 20217.928.147.697.937.9379,800
Mar 03, 20217.948.097.757.967.9641,100
Mar 02, 20218.128.157.867.967.9627,200
Mar 01, 20217.958.237.908.118.1146,000
Feb 26, 20217.838.007.557.797.7959,300
Feb 25, 20217.998.117.637.787.7882,800
Feb 24, 20217.898.207.827.997.9981,000
Feb 23, 20218.368.367.787.877.8793,300
Feb 22, 20218.368.498.248.378.3772,000
Feb 19, 20218.498.698.348.458.4568,600
Feb 18, 20218.478.558.288.488.4876,500
Feb 17, 20218.538.738.318.518.51100,300
Feb 16, 20218.508.918.498.608.60109,500
Feb 12, 20218.508.558.438.508.50147,500
Feb 11, 20218.638.708.368.538.5389,300
Feb 10, 20218.999.168.528.588.58143,600
Feb 09, 20218.768.988.698.858.8586,800
Feb 08, 20219.159.158.608.698.69118,100
Feb 05, 20218.569.258.489.199.19133,000
Feb 04, 20218.228.548.228.548.5488,000
Feb 03, 20218.398.538.238.268.2646,300
Feb 02, 20218.368.478.238.408.4050,400
Feb 01, 20218.188.448.058.318.3154,500
Jan 29, 20218.218.428.148.188.1884,000
Jan 28, 20218.378.408.188.278.2792,500
Jan 27, 20218.298.608.078.298.29123,300
Jan 26, 20218.208.478.008.388.38102,700
Jan 25, 20218.258.377.928.158.1598,500
Jan 22, 20218.048.477.928.258.25216,700
Jan 21, 20217.848.097.597.987.98133,700
Jan 20, 20217.907.907.757.877.87153,000
Jan 19, 20217.458.087.387.867.86266,500
Jan 15, 20217.407.507.287.427.4239,300
Jan 14, 20217.317.547.317.417.4160,200
Jan 13, 20217.227.437.167.327.3284,700
Jan 12, 20217.207.347.157.227.2278,300
Jan 11, 20217.257.337.157.227.2249,200
Jan 08, 20217.277.357.177.257.25137,700
Jan 07, 20217.217.307.177.247.24155,300
Jan 06, 20217.257.347.177.237.23100,400
Jan 05, 20217.237.407.177.267.2667,900
Jan 04, 20217.147.387.057.287.2887,400
Dec 31, 20207.307.397.037.107.10110,600
Dec 30, 20207.347.397.277.307.30110,500
Dec 29, 20207.387.507.217.337.3390,700
Dec 28, 20207.357.487.237.347.34199,500
Dec 24, 20207.377.377.217.277.2720,400
Dec 23, 20207.267.437.267.327.32178,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...