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
2018-12-07 6.08 6.22 5.82 5.98 16,104
2018-12-06 5.83 6.14 5.74 6.055 11,394
2018-12-04 5.82 5.91 5.81 5.84 31,608
2018-12-03 5.76 5.96 5.76 5.89 18,621
2018-11-30 6.065 6.09 5.45 5.655 23,532
2018-11-29 5.94 6.45 5.94 6.18 9,752
2018-11-28 5.60 5.98 5.45 5.98 15,042
2018-11-27 5.89 5.89 5.43 5.49 17,233
2018-11-26 6.19 6.38 5.95 5.95 13,478
2018-11-23 6.53 6.57 6.05 6.06 7,905
2018-11-21 6.06 6.47 6.04 6.47 8,747
2018-11-20 5.49 6.09 5.44 6.085 14,741
2018-11-19 5.99 5.99 5.53 5.565 35,115
2018-11-16 6.23 6.32 6.03 6.21 14,470
2018-11-15 6.02 6.38 5.92 6.30 24,436
2018-11-14 6.29 6.31 6.02 6.06 18,475
2018-11-13 6.865 6.865 6.22 6.25 73,505
2018-11-12 7.87 8.045 7.08 7.13 44,717
2018-11-09 7.80 8.50 7.50 7.755 61,139
2018-11-08 11.45 11.45 10.94 11.00 9,613
2018-11-07 11.25 11.65 11.25 11.50 7,286
2018-11-06 11.06 11.28 11.06 11.28 7,313
2018-11-05 11.07 11.09 10.87 11.02 15,491
2018-11-02 11.20 11.20 10.91 11.13 10,985
2018-11-01 11.19 11.67 10.98 11.53 27,898
2018-10-31 10.83 11.17 10.66 11.16 19,755
2018-10-30 10.23 10.685 10.15 10.685 14,580
2018-10-29 10.23 10.44 10.04 10.11 16,881
2018-10-26 9.98 10.05 9.75 9.86 15,572
2018-10-25 10.37 10.37 10.24 10.25 15,663

» More Asure Software Stock Price History

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