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
2019-02-15 6.12 6.16 5.99 6.16 7,247
2019-02-14 5.84 6.34 5.84 6.04 9,352
2019-02-13 5.87 5.95 5.86 5.88 2,436
2019-02-12 5.87 5.97 5.77 5.83 6,787
2019-02-11 5.78 5.83 5.70 5.75 3,346
2019-02-08 5.67 5.85 5.67 5.82 7,514
2019-02-07 5.55 5.63 5.47 5.63 4,397
2019-02-06 5.83 5.87 5.55 5.58 6,058
2019-02-05 5.84 5.85 5.72 5.83 11,221
2019-02-04 5.45 5.93 5.41 5.69 10,735
2019-02-01 5.32 5.33 5.21 5.22 7,682
2019-01-31 5.49 5.55 5.30 5.31 7,011
2019-01-30 5.52 5.55 5.35 5.44 4,736
2019-01-29 5.54 5.54 5.45 5.51 9,040
2019-01-28 5.58 5.63 5.50 5.55 12,520
2019-01-25 5.74 5.74 5.59 5.67 6,988
2019-01-24 5.64 5.72 5.56 5.67 8,344
2019-01-23 5.61 5.65 5.52 5.57 11,036
2019-01-22 5.70 5.75 5.55 5.60 15,638
2019-01-18 5.74 5.87 5.51 5.81 18,336
2019-01-17 5.72 5.83 5.705 5.705 9,776
2019-01-16 5.70 5.81 5.57 5.81 17,249
2019-01-15 5.56 5.67 5.50 5.52 5,566
2019-01-14 5.54 5.73 5.50 5.565 11,876
2019-01-11 5.73 5.85 5.61 5.79 9,739
2019-01-10 6.11 6.27 5.79 5.82 8,675
2019-01-09 6.39 6.39 6.06 6.21 10,537
2019-01-08 5.35 6.02 5.35 5.90 12,885
2019-01-07 5.06 5.38 4.94 5.38 33,925
2019-01-04 5.05 5.35 5.01 5.29 24,787

» More Asure Software Stock Price History

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