Asure Software Inc - Common Stock (NQ: ASUR )

11.25 -0.08 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 11.25 11.45 11.05 11.25 119,373 -0.08(-0.71%)
Jan 08, 2025 11.38 11.45 11.01 11.33 186,599 -0.04(-0.35%)
Jan 07, 2025 10.11 11.47 10.05 11.37 476,007 +1.37(+13.70%)
Jan 06, 2025 9.670 10.07 9.625 10.00 131,593 +0.35(+3.63%)
Jan 03, 2025 9.470 9.670 9.350 9.650 93,407 +0.18(+1.90%)
Jan 02, 2025 9.550 9.735 9.430 9.470 137,928 +0.06(+0.64%)
Dec 31, 2024 9.410 0 +0.00(+0.00%)
Dec 30, 2024 9.260 9.510 9.120 9.410 85,439 +0.06(+0.64%)
Dec 27, 2024 9.470 9.605 9.200 9.350 82,832 -0.14(-1.48%)
Dec 26, 2024 9.090 9.500 9.080 9.490 194,749 +0.35(+3.83%)
Dec 24, 2024 9.140 9.150 9.040 9.140 87,089 +0.04(+0.44%)
Dec 23, 2024 9.110 9.190 9.030 9.100 130,394 -0.02(-0.22%)
Dec 20, 2024 9.050 9.210 9.020 9.120 330,169 -0.03(-0.33%)
Dec 19, 2024 9.250 9.300 9.010 9.150 60,287 +0.02(+0.22%)
Dec 18, 2024 9.420 9.540 9.020 9.130 148,065 -0.19(-2.04%)
Dec 17, 2024 9.500 9.500 9.235 9.320 115,027 -0.18(-1.89%)
Dec 16, 2024 9.770 9.770 9.370 9.500 162,856 -0.20(-2.06%)
Dec 13, 2024 9.430 9.720 9.290 9.700 142,382 +0.24(+2.54%)
Dec 12, 2024 9.560 9.690 9.400 9.460 91,911 -0.08(-0.84%)
Dec 11, 2024 9.220 9.680 9.090 9.540 210,764 +0.41(+4.49%)
Dec 10, 2024 9.060 9.290 8.960 9.130 92,116 +0.11(+1.22%)
Dec 09, 2024 9.180 9.260 8.950 9.020 116,359 -0.06(-0.66%)
Dec 06, 2024 9.490 9.540 9.000 9.080 77,311 -0.35(-3.71%)
Dec 05, 2024 9.440 9.570 9.310 9.430 68,633 +0.01(+0.11%)
Dec 04, 2024 9.700 9.700 9.390 9.420 123,798 -0.21(-2.18%)
Dec 03, 2024 9.740 9.750 9.480 9.630 38,591 -0.06(-0.62%)
Dec 02, 2024 9.610 9.800 9.330 9.690 80,934 -0.10(-1.02%)
Nov 29, 2024 9.830 9.930 9.740 9.790 28,314 -0.03(-0.31%)
Nov 27, 2024 9.750 9.840 9.620 9.820 58,334 +0.17(+1.76%)
Nov 26, 2024 9.720 9.860 9.460 9.650 93,263 -0.12(-1.23%)
Nov 25, 2024 9.640 9.980 9.230 9.770 122,210 +0.12(+1.24%)
Nov 22, 2024 9.580 9.770 9.380 9.650 93,210 +0.13(+1.37%)
Nov 21, 2024 9.040 9.640 9.040 9.520 100,877 +0.55(+6.13%)
Nov 20, 2024 8.790 9.009 8.610 8.970 65,394 +0.19(+2.16%)
Nov 19, 2024 8.590 8.800 8.510 8.780 57,030 +0.17(+1.97%)
Nov 18, 2024 8.710 8.835 8.590 8.610 50,857 -0.05(-0.58%)
Nov 15, 2024 8.730 8.750 8.470 8.660 62,334 +0.01(+0.12%)
Nov 14, 2024 9.200 9.300 8.640 8.650 85,344 -0.48(-5.26%)
Nov 13, 2024 9.040 9.420 8.840 9.130 127,058 +0.17(+1.90%)
Nov 12, 2024 9.210 9.320 8.910 8.960 101,407 -0.35(-3.76%)
Nov 11, 2024 9.500 9.580 9.170 9.310 113,242 -0.08(-0.85%)
Nov 08, 2024 9.230 9.470 8.840 9.390 113,990 +0.23(+2.51%)
Nov 07, 2024 9.650 9.660 9.130 9.160 94,290 -0.49(-5.08%)
Nov 06, 2024 9.160 10.04 9.022 9.650 222,499 +0.87(+9.91%)
Nov 05, 2024 8.240 8.800 8.180 8.780 87,969 +0.47(+5.72%)
Nov 04, 2024 8.420 8.600 8.260 8.305 143,332 -0.21(-2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.