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
2021-05-10 8.17 8.17 7.76 7.79 3,890
2021-05-07 8.17 8.24 8.13 8.24 1,573
2021-05-06 8.08 8.11 8.01 8.11 2,965
2021-05-05 7.94 8.17 7.94 8.15 3,799
2021-05-04 7.96 7.98 7.94 7.94 2,468
2021-05-03 8.13 8.13 7.99 8.02 2,370
2021-04-30 8.09 8.10 7.93 7.99 2,432
2021-04-29 8.16 8.16 8.04 8.11 984
2021-04-28 8.10 8.23 7.94 8.19 1,395
2021-04-27 8.15 8.17 8.06 8.13 5,315
2021-04-26 8.19 8.22 8.12 8.18 2,295
2021-04-23 7.92 8.16 7.89 8.16 1,945
2021-04-22 7.82 7.93 7.76 7.90 6,299
2021-04-21 7.71 7.75 7.65 7.68 1,381
2021-04-20 7.80 7.82 7.71 7.74 2,803
2021-04-19 7.81 7.91 7.80 7.87 2,421
2021-04-16 7.80 7.94 7.80 7.93 911
2021-04-15 7.80 7.85 7.79 7.80 816
2021-04-14 7.97 7.97 7.86 7.87 1,565
2021-04-13 8.07 8.07 7.76 7.85 10,592
2021-04-12 7.82 7.85 7.80 7.82 1,789
2021-04-09 7.87 7.97 7.80 7.80 2,435
2021-04-08 7.79 7.94 7.79 7.94 1,114
2021-04-07 7.92 7.95 7.72 7.82 2,642
2021-04-06 7.90 7.95 7.85 7.91 3,267
2021-04-05 7.91 8.05 7.91 7.99 1,651
2021-04-02 7.99 7.99 7.99 7.99 2,862
2021-04-01 7.83 8.03 7.81 8.01 2,820
2021-03-31 7.72 7.72 7.62 7.63 1,583
2021-03-30 7.66 7.67 7.59 7.61 2,025

» More Asure Software Stock Price History

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