ASURE SOFTWARE Historical Stock Price

Below is the stock price history for Asure Software ASUR. Data is recorded each day for the historical open, high, low, close and volume. The Asure Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asure Software Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 6.50 6.50 6.32 6.43 7,873
2019-08-22 6.40 6.45 6.24 6.45 12,113
2019-08-21 6.24 6.26 6.20 6.24 9,379
2019-08-20 6.25 6.28 6.08 6.08 16,315
2019-08-19 6.31 6.31 6.10 6.20 17,524
2019-08-16 6.35 6.58 6.31 6.41 3,876
2019-08-15 6.30 6.33 6.14 6.27 10,492
2019-08-14 6.17 6.34 5.91 6.24 33,579
2019-08-13 6.41 6.47 6.21 6.40 23,140
2019-08-12 6.29 6.39 6.15 6.305 33,832
2019-08-09 6.66 6.68 5.52 5.94 73,227
2019-08-08 8.21 8.31 8.04 8.25 14,257
2019-08-07 8.01 8.06 7.78 7.99 12,036
2019-08-06 8.14 8.25 8.08 8.10 17,128
2019-08-05 7.94 8.02 7.71 7.95 22,289
2019-08-02 8.49 8.49 8.18 8.36 24,486
2019-08-01 8.78 9.00 8.77 8.99 33,927
2019-07-31 9.45 9.45 8.66 9.00 14,165
2019-07-30 9.34 9.51 9.34 9.37 9,835
2019-07-29 9.10 9.50 9.10 9.34 25,588
2019-07-26 9.02 9.145 8.96 9.145 3,511
2019-07-25 9.07 9.18 8.83 8.91 20,680
2019-07-24 8.85 9.14 8.74 9.10 13,944
2019-07-23 8.61 8.71 8.48 8.60 18,765
2019-07-22 8.88 8.94 8.71 8.71 4,209
2019-07-19 9.22 9.22 8.85 8.90 12,967
2019-07-18 9.40 9.48 9.01 9.01 16,557
2019-07-17 9.36 9.45 9.10 9.30 20,497
2019-07-16 9.73 9.83 9.50 9.50 19,459
2019-07-15 9.60 9.80 9.60 9.74 20,345

» More Asure Software Stock Price History

To see other companies like Asure Software (ASUR), view our stock market today for news, and other data.