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
2019-04-22 7.14 7.17 6.41 6.805 39,406
2019-04-18 7.39 7.44 7.00 7.09 16,558
2019-04-17 7.81 7.95 7.65 7.71 27,240
2019-04-16 8.18 8.42 7.73 8.26 90,158
2019-04-15 6.91 7.20 6.80 7.05 22,478
2019-04-12 6.53 6.53 6.38 6.43 4,620
2019-04-11 6.635 6.64 6.39 6.45 4,100
2019-04-10 6.67 6.76 6.61 6.61 5,892
2019-04-09 6.60 6.61 6.43 6.43 4,295
2019-04-08 6.61 6.61 6.42 6.44 6,246
2019-04-05 6.325 6.425 6.18 6.425 6,462
2019-04-04 6.18 6.21 6.10 6.18 7,357
2019-04-03 6.24 6.27 6.10 6.20 7,277
2019-04-02 6.22 6.24 6.20 6.21 5,545
2019-04-01 6.17 6.20 6.13 6.18 5,535
2019-03-29 6.06 6.13 6.04 6.11 2,882
2019-03-28 6.11 6.13 6.00 6.025 3,332
2019-03-27 6.12 6.16 6.00 6.09 4,503
2019-03-26 6.385 6.50 6.205 6.24 17,383
2019-03-25 6.12 6.29 6.095 6.29 7,133
2019-03-22 6.43 6.43 6.18 6.26 12,043
2019-03-21 6.19 6.40 6.16 6.38 8,104
2019-03-20 6.71 6.71 6.23 6.29 11,563
2019-03-19 6.02 6.49 6.02 6.49 8,001
2019-03-18 6.34 6.56 6.22 6.22 14,715
2019-03-15 6.45 6.66 6.27 6.28 39,376
2019-03-14 6.17 6.35 6.17 6.325 18,114
2019-03-13 6.52 6.70 6.17 6.17 9,131
2019-03-12 6.265 6.34 6.20 6.30 6,371
2019-03-11 6.07 6.22 6.07 6.15 2,757

» More Asure Software Stock Price History

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