Asure Software, Inc. ASUR
NASDAQ · United States · Technology Services
$7.68+0.11 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.68 | +1.45% | $7.55 | $7.82 | $7.55 | 180.10K |
| 2026-09-30 | $7.57 | -1.05% | $7.65 | $7.73 | $7.55 | 80.50K |
| 2026-09-29 | $7.65 | -0.91% | $7.69 | $7.76 | $7.58 | 91.10K |
| 2026-09-28 | $7.72 | -2.15% | $7.87 | $7.88 | $7.57 | 114.70K |
| 2026-09-25 | $7.89 | -0.25% | $7.87 | $7.93 | $7.80 | 105.60K |
| 2026-09-24 | $7.91 | +0.13% | $7.89 | $8.06 | $7.82 | 64.20K |
| 2026-09-23 | $7.90 | -3.30% | $8.10 | $8.11 | $7.86 | 91.60K |
| 2026-09-22 | $8.17 | +0.25% | $8.21 | $8.23 | $8.05 | 84.70K |
| 2026-09-21 | $8.15 | +0.49% | $8.13 | $8.22 | $8.01 | 87.80K |
| 2026-09-18 | $8.11 | -4.25% | $8.42 | $8.42 | $7.90 | 240.00K |
| 2026-09-17 | $8.47 | +0.36% | $8.51 | $8.52 | $8.32 | 94.30K |
| 2026-09-16 | $8.44 | -0.47% | $8.51 | $8.66 | $8.29 | 99.60K |
| 2026-09-15 | $8.48 | -1.17% | $8.55 | $8.66 | $8.33 | 88.70K |
| 2026-09-14 | $8.58 | +1.54% | $8.50 | $8.66 | $8.47 | 78.30K |
| 2026-09-11 | $8.45 | +0.72% | $8.47 | $8.47 | $8.25 | 67.50K |
| 2026-09-10 | $8.39 | +0.60% | $8.23 | $8.44 | $8.18 | 91.90K |
| 2026-09-09 | $8.34 | -5.76% | $8.84 | $9.06 | $8.26 | 90.60K |
| 2026-09-08 | $8.85 | -4.63% | $9.25 | $9.31 | $8.83 | 108.60K |
| 2026-09-04 | $9.28 | +1.42% | $9.16 | $9.34 | $9.10 | 73.60K |
| 2026-09-03 | $9.15 | +1.44% | $9.13 | $9.28 | $9.01 | 58.40K |
| 2026-09-02 | $9.02 | -0.44% | $9.07 | $9.20 | $8.87 | 91.20K |
| 2026-09-01 | $9.06 | -0.66% | $9.14 | $9.30 | $8.93 | 98.40K |
| 2026-08-31 | $9.12 | +0.55% | $9.07 | $9.26 | $9.01 | 94.10K |
| 2026-08-28 | $9.07 | +1.11% | $9.00 | $9.14 | $8.75 | 152.80K |
| 2026-08-27 | $8.97 | +1.82% | $8.77 | $9.12 | $8.77 | 108.20K |
| 2026-08-26 | $8.81 | +2.20% | $8.64 | $8.85 | $8.55 | 131.50K |
| 2026-08-25 | $8.62 | -0.92% | $8.77 | $8.80 | $8.50 | 113.80K |
| 2026-08-24 | $8.70 | -0.46% | $8.65 | $8.98 | $8.65 | 168.00K |
| 2026-08-21 | $8.74 | +3.68% | $8.49 | $8.88 | $8.35 | 200.40K |
| 2026-08-20 | $8.43 | +0.36% | $8.41 | $8.62 | $8.21 | 108.50K |
| 2026-08-19 | $8.40 | +0.48% | $8.45 | $8.63 | $8.31 | 68.10K |
| 2026-08-18 | $8.36 | +0.72% | $8.26 | $8.49 | $8.26 | 91.20K |
| 2026-08-17 | $8.30 | -2.01% | $8.43 | $8.43 | $8.17 | 91.50K |
| 2026-08-14 | $8.47 | -2.42% | $8.68 | $8.68 | $8.41 | 75.50K |
| 2026-08-13 | $8.68 | +3.83% | $8.33 | $8.69 | $8.26 | 93.80K |
| 2026-08-12 | $8.36 | -0.48% | $8.37 | $8.57 | $8.08 | 108.10K |
| 2026-08-11 | $8.40 | +0.48% | $8.37 | $8.50 | $8.27 | 81.60K |
| 2026-08-10 | $8.36 | -3.58% | $8.63 | $8.63 | $8.32 | 96.90K |
| 2026-08-07 | $8.67 | -0.46% | $8.71 | $8.90 | $8.57 | 109.50K |
| 2026-08-06 | $8.71 | +1.28% | $8.60 | $8.72 | $8.43 | 76.10K |
| 2026-08-05 | $8.60 | -2.38% | $8.77 | $8.78 | $8.16 | 104.20K |
| 2026-08-04 | $8.81 | +0.57% | $8.76 | $9.00 | $8.41 | 174.70K |
| 2026-08-03 | $8.76 | +9.09% | $8.17 | $9.12 | $8.05 | 184.70K |
| 2026-07-31 | $8.03 | -4.06% | $7.68 | $8.63 | $7.54 | 186.20K |
| 2026-07-30 | $8.37 | -0.83% | $8.27 | $8.53 | $7.89 | 135.20K |
| 2026-07-29 | $8.44 | +2.30% | $8.25 | $8.55 | $8.12 | 100.40K |
| 2026-07-28 | $8.25 | +6.59% | $7.84 | $8.28 | $7.80 | 146.40K |
| 2026-07-27 | $7.74 | +1.04% | $7.77 | $7.90 | $7.67 | 98.20K |
| 2026-07-24 | $7.66 | +1.59% | $7.58 | $7.75 | $7.25 | 74.30K |
| 2026-07-23 | $7.54 | -0.79% | $7.51 | $7.60 | $7.29 | 108.10K |
| 2026-07-22 | $7.60 | -2.56% | $7.77 | $7.85 | $7.55 | 102.80K |
| 2026-07-21 | $7.80 | -1.27% | $7.92 | $8.01 | $7.70 | 87.70K |
| 2026-07-20 | $7.90 | -2.95% | $8.08 | $8.10 | $7.87 | 40.20K |
| 2026-07-17 | $8.14 | -3.90% | $8.39 | $8.42 | $8.12 | 83.50K |
| 2026-07-16 | $8.47 | +1.56% | $8.35 | $8.55 | $8.25 | 53.30K |
| 2026-07-15 | $8.34 | +1.83% | $8.19 | $8.45 | $8.17 | 66.00K |
| 2026-07-14 | $8.19 | +0.12% | $8.19 | $8.39 | $8.12 | 79.90K |
| 2026-07-13 | $8.18 | +4.47% | $7.83 | $8.33 | $7.83 | 69.30K |
| 2026-07-10 | $7.83 | +0.51% | $7.80 | $7.94 | $7.65 | 85.20K |
| 2026-07-09 | $7.79 | -5.69% | $8.18 | $8.30 | $7.75 | 75.50K |
| 2026-07-08 | $8.26 | -0.24% | $8.34 | $8.41 | $8.00 | 101.80K |
| 2026-07-07 | $8.28 | -1.66% | $8.49 | $8.50 | $8.17 | 79.10K |
| 2026-07-06 | $8.42 | +2.81% | $8.22 | $8.67 | $8.05 | 179.40K |
| 2026-07-02 | $8.19 | +0.74% | $8.09 | $8.38 | $8.03 | 140.40K |
| 2026-07-01 | $8.13 | +2.39% | $7.99 | $8.27 | $7.89 | 115.70K |
| 2026-06-30 | $7.94 | +2.06% | $7.71 | $8.18 | $7.55 | 166.30K |
| 2026-06-29 | $7.78 | -1.52% | $7.98 | $7.98 | $7.75 | 92.60K |
| 2026-06-26 | $7.90 | +2.60% | $7.72 | $7.99 | $7.57 | 463.90K |
| 2026-06-25 | $7.70 | -3.02% | $7.94 | $8.23 | $7.66 | 194.60K |
| 2026-06-24 | $7.94 | +2.98% | $7.74 | $8.02 | $7.59 | 155.70K |
| 2026-06-23 | $7.71 | -1.66% | $7.83 | $7.83 | $7.47 | 147.40K |
| 2026-06-22 | $7.84 | -5.20% | $8.26 | $8.33 | $7.77 | 112.10K |
| 2026-06-18 | $8.27 | +1.35% | $8.20 | $8.34 | $8.09 | 203.90K |
| 2026-06-17 | $8.16 | -2.16% | $8.26 | $8.47 | $8.07 | 132.70K |
| 2026-06-16 | $8.34 | -1.65% | $8.55 | $8.61 | $8.27 | 72.30K |
| 2026-06-15 | $8.48 | -3.53% | $8.89 | $9.03 | $8.31 | 94.10K |
| 2026-06-12 | $8.79 | +1.38% | $8.61 | $8.98 | $8.61 | 86.70K |
| 2026-06-11 | $8.67 | -2.25% | $8.95 | $8.95 | $8.62 | 115.30K |
| 2026-06-10 | $8.87 | -0.56% | $8.99 | $9.05 | $8.81 | 92.70K |
| 2026-06-09 | $8.92 | -0.78% | $9.03 | $9.18 | $8.81 | 60.60K |
| 2026-06-08 | $8.99 | +1.47% | $8.93 | $9.06 | $8.78 | 66.20K |
| 2026-06-05 | $8.86 | -2.64% | $9.15 | $9.15 | $8.79 | 38.00K |
| 2026-06-04 | $9.10 | +1.22% | $9.07 | $9.37 | $8.94 | 109.80K |
| 2026-06-03 | $8.99 | -3.75% | $9.34 | $9.42 | $8.95 | 75.20K |
| 2026-06-02 | $9.34 | -3.31% | $9.57 | $9.64 | $9.23 | 77.30K |
| 2026-06-01 | $9.66 | +4.43% | $9.37 | $9.79 | $9.20 | 291.40K |
| 2026-05-29 | $9.25 | +4.99% | $8.77 | $9.29 | $8.58 | 151.00K |
| 2026-05-28 | $8.81 | +0.11% | $8.78 | $8.92 | $8.73 | 96.90K |
| 2026-05-27 | $8.80 | +0.11% | $8.84 | $8.95 | $8.67 | 89.90K |
| 2026-05-26 | $8.79 | +1.27% | $8.73 | $8.86 | $8.58 | 121.20K |