Asure Software Inc (ASUR) Historical Stock Data
7.24 ↓0.05 (-0.69%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASUR is down -0.07% a day on average. There have been 15 days where Asure Software Inc closed green and 15 days where ASUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 7.33 | 7.24 | ↓$0.09 (-1.23%) | 7.19 | 7.53 | 417.15K |
| 2024-05-07 | 7.28 | 7.29 | ↑$0.01 (0.14%) | 7.23 | 7.38 | 105.44K |
| 2024-05-06 | 7.11 | 7.30 | ↑$0.19 (2.67%) | 7.05 | 7.39 | 290.08K |
| 2024-05-03 | 7.55 | 7.04 | ↓$0.51 (-6.75%) | 6.89 | 7.55 | 575.51K |
| 2024-05-02 | 7.63 | 7.96 | ↑$0.33 (4.33%) | 7.62 | 8.09 | 295.07K |
| 2024-05-01 | 7.36 | 7.46 | ↑$0.10 (1.36%) | 7.23 | 7.59 | 204.07K |
| 2024-04-30 | 7.48 | 7.39 | ↓$0.09 (-1.20%) | 7.32 | 7.49 | 245.53K |
| 2024-04-29 | 7.27 | 7.51 | ↑$0.24 (3.30%) | 7.26 | 7.52 | 172.68K |
| 2024-04-26 | 7.08 | 7.27 | ↑$0.19 (2.68%) | 7.08 | 7.36 | 142.19K |
| 2024-04-25 | 7.09 | 7.06 | ↓$0.03 (-0.42%) | 6.99 | 7.13 | 247.99K |
| 2024-04-24 | 7.04 | 7.20 | ↑$0.16 (2.27%) | 7.03 | 7.21 | 210.44K |
| 2024-04-23 | 6.93 | 7.03 | ↑$0.10 (1.44%) | 6.92 | 7.18 | 127.11K |
| 2024-04-22 | 7.07 | 6.92 | ↓$0.15 (-2.12%) | 6.90 | 7.23 | 142.69K |
| 2024-04-19 | 6.95 | 6.99 | ↑$0.04 (0.58%) | 6.91 | 7.03 | 138.79K |
| 2024-04-18 | 7.08 | 6.95 | ↓$0.13 (-1.84%) | 6.93 | 7.11 | 155.51K |
| 2024-04-17 | 7.12 | 7.06 | ↓$0.06 (-0.84%) | 7.05 | 7.20 | 158.58K |
| 2024-04-16 | 7.16 | 7.10 | ↓$0.06 (-0.84%) | 7.00 | 7.25 | 92.30K |
| 2024-04-15 | 7.33 | 7.18 | ↓$0.15 (-2.05%) | 7.15 | 7.44 | 122.06K |
| 2024-04-12 | 7.39 | 7.30 | ↓$0.09 (-1.22%) | 7.21 | 7.48 | 104.33K |
| 2024-04-11 | 7.64 | 7.44 | ↓$0.20 (-2.62%) | 7.38 | 7.64 | 139.12K |
| 2024-04-10 | 7.78 | 7.61 | ↓$0.17 (-2.19%) | 7.53 | 7.78 | 167.20K |
| 2024-04-09 | 7.80 | 7.94 | ↑$0.14 (1.79%) | 7.74 | 7.98 | 141.13K |
| 2024-04-08 | 7.55 | 7.76 | ↑$0.21 (2.78%) | 7.48 | 7.81 | 174.53K |
| 2024-04-05 | 7.51 | 7.51 | ↑$0.00 (0.00%) | 7.42 | 7.57 | 134.97K |
| 2024-04-04 | 7.49 | 7.53 | ↑$0.04 (0.53%) | 7.45 | 7.66 | 155.28K |
| 2024-04-03 | 7.39 | 7.44 | ↑$0.05 (0.68%) | 7.35 | 7.68 | 179.77K |
| 2024-04-02 | 7.50 | 7.41 | ↓$0.09 (-1.20%) | 7.32 | 7.55 | 179.54K |
| 2024-04-01 | 7.78 | 7.54 | ↓$0.24 (-3.08%) | 7.46 | 7.89 | 206.43K |
| 2024-03-28 | 7.91 | 7.78 | ↓$0.13 (-1.64%) | 7.70 | 7.92 | 233.73K |
| 2024-03-27 | 7.69 | 7.90 | ↑$0.21 (2.73%) | 7.62 | 7.91 | 205.77K |
Create an account or log in to view more rows.
$ASUR peak frustration
$ASUR Love this stock.
Light taps
$ASUR Exciting times ahead people.
$ASUR oh my!
$ASUR red day ahead
$ASUR Markets about as efficient as a retirement home
$ASUR going green
$ASUR keep it going
$ASUR news?
$ASUR Buy the dip