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
2017-11-17 14.04 14.22 13.90 13.98 13,923
2017-11-16 13.91 14.16 13.89 14.00 19,239
2017-11-15 13.10 13.41 13.05 13.41 7,461
2017-11-14 13.50 13.50 12.70 13.17 1,271
2017-11-13 11.88 14.07 11.88 13.12 46,853
2017-11-10 10.88 11.71 10.82 11.71 1,999
2017-11-09 10.91 11.09 10.90 10.98 7,040
2017-11-08 10.89 11.10 10.85 11.03 1,175
2017-11-07 10.75 11.08 10.75 10.96 7,585
2017-11-06 11.08 11.20 10.83 10.95 5,957
2017-11-03 11.50 11.60 11.28 11.37 1,851
2017-11-02 11.40 11.64 11.40 11.50 7,064
2017-11-01 11.22 11.28 11.15 11.15 5,193
2017-10-31 11.32 11.61 11.32 11.33 7,740
2017-10-30 10.76 10.93 10.59 10.67 1,601
2017-10-27 10.24 10.81 10.18 10.76 3,239
2017-10-26 10.40 10.49 10.10 10.18 5,223
2017-10-25 10.76 10.78 10.38 10.47 5,828
2017-10-24 10.84 10.87 10.80 10.82 2,172
2017-10-23 11.27 11.30 10.73 10.73 1,202
2017-10-20 10.92 11.35 10.92 11.17 5,803
2017-10-19 11.21 11.59 10.71 10.77 7,662
2017-10-18 11.96 12.00 11.54 11.57 6,162
2017-10-17 12.14 12.16 11.94 12.10 1,212
2017-10-16 12.26 12.26 11.70 12.17 10,046
2017-10-13 12.62 12.62 12.42 12.50 4,138
2017-10-12 12.50 12.68 12.50 12.62 2,192
2017-10-11 13.05 13.10 12.57 12.63 3,066
2017-10-10 12.83 12.99 12.79 12.99 1,599
2017-10-09 12.96 13.06 12.66 12.66 1,128

» More Asure Software Stock Price History

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