Asure Software, Inc. ASUR
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$7,68+0,11 (+%1,45)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |