Asure Software, Inc. (ASUR) NASDAQ
8.95
+0.01(+0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.95
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.98 | 8.95 | 8.95 | 9.11 | 8.91 | 80,853 |
| March 12, 2026 | 9.14 | 8.94 | 8.94 | 9.25 | 8.85 | 74,465 |
| March 11, 2026 | 9.31 | 9.25 | 9.25 | 9.47 | 9 | 127,823 |
| March 10, 2026 | 9.28 | 9.35 | 9.35 | 9.59 | 9.16 | 116,678 |
| March 09, 2026 | 9.29 | 9.34 | 9.34 | 9.36 | 9.05 | 105,276 |
| March 06, 2026 | 9.31 | 9.45 | 9.45 | 9.55 | 9.15 | 156,400 |
| March 05, 2026 | 9.22 | 9.35 | 9.35 | 9.46 | 8.83 | 185,100 |
| March 04, 2026 | 9.5 | 9.39 | 9.39 | 9.57 | 9.28 | 190,447 |
| March 03, 2026 | 9.18 | 9.43 | 9.43 | 9.67 | 8.96 | 328,714 |
| March 02, 2026 | 8.98 | 9.29 | 9.29 | 9.37 | 8.51 | 255,840 |
| February 27, 2026 | 8.29 | 9.14 | 9.14 | 9.35 | 8.03 | 386,736 |
| February 26, 2026 | 7.43 | 7.76 | 7.76 | 7.98 | 7.34 | 155,801 |
| February 25, 2026 | 7.09 | 7.42 | 7.42 | 7.45 | 6.89 | 136,600 |
| February 24, 2026 | 6.92 | 6.99 | 6.99 | 7.39 | 6.8 | 208,300 |
| February 23, 2026 | 7.74 | 6.92 | 6.92 | 7.95 | 6.84 | 388,931 |
| February 20, 2026 | 7.61 | 7.83 | 0 | 7.87 | 7.53 | 101,900 |
| February 19, 2026 | 7.48 | 7.63 | 0 | 7.73 | 7.42 | 100,400 |
| February 18, 2026 | 7.19 | 7.57 | 0 | 7.62 | 7.17 | 174,900 |
| February 17, 2026 | 7.38 | 7.15 | 0 | 7.46 | 7.06 | 124,348 |
| February 13, 2026 | 7.45 | 7.43 | 0 | 7.64 | 7.32 | 189,400 |
| February 12, 2026 | 7.88 | 7.41 | 0 | 7.88 | 6.97 | 159,600 |
| February 11, 2026 | 8.69 | 7.81 | 0 | 8.69 | 7.75 | 94,900 |
| February 10, 2026 | 8.6 | 8.66 | 0 | 8.74 | 8.29 | 81,700 |
| February 09, 2026 | 8.93 | 8.53 | 0 | 8.94 | 8.53 | 74,200 |
| February 06, 2026 | 9.31 | 8.91 | 0 | 9.62 | 8.81 | 58,100 |
| February 05, 2026 | 9.18 | 9.22 | 0 | 9.4 | 8.94 | 76,800 |
| February 04, 2026 | 9.54 | 9.23 | 0 | 9.54 | 9.18 | 119,300 |
| February 03, 2026 | 9.86 | 9.49 | 0 | 9.9 | 9.25 | 113,800 |
| February 02, 2026 | 9.62 | 9.87 | 0 | 10 | 9.6 | 71,600 |
| January 30, 2026 | 9.73 | 9.62 | 0 | 9.8 | 9.45 | 100,732 |
| January 29, 2026 | 9.85 | 9.86 | 0 | 9.97 | 9.5 | 79,600 |
| January 28, 2026 | 9.75 | 9.81 | 0 | 10.01 | 9.75 | 60,092 |
| January 27, 2026 | 9.49 | 9.69 | 0 | 9.83 | 9.49 | 55,923 |
| January 26, 2026 | 9.18 | 9.51 | 0 | 9.61 | 9.09 | 93,100 |
| January 23, 2026 | 9.37 | 9.19 | 0 | 9.39 | 9 | 77,443 |
| January 22, 2026 | 9.56 | 9.41 | 0 | 9.74 | 8.93 | 61,931 |
| January 21, 2026 | 9.24 | 9.54 | 0 | 9.76 | 9.01 | 76,129 |
| January 20, 2026 | 9.8 | 9.18 | 0 | 9.87 | 8.95 | 109,600 |
| January 16, 2026 | 10.12 | 10 | 0 | 10.2 | 9.93 | 94,700 |
| January 15, 2026 | 9.88 | 10.12 | 0 | 10.18 | 9.86 | 79,400 |
| January 14, 2026 | 9.45 | 9.92 | 0 | 10.03 | 9.45 | 63,900 |
| January 13, 2026 | 9.73 | 9.49 | 0 | 9.79 | 9.41 | 66,644 |
| January 12, 2026 | 9.42 | 9.69 | 0 | 9.73 | 9.38 | 48,337 |
| January 09, 2026 | 9.49 | 9.44 | 0 | 9.54 | 9.35 | 54,629 |
| January 08, 2026 | 9.33 | 9.5 | 0 | 9.61 | 9.33 | 76,015 |
| January 07, 2026 | 9.39 | 9.38 | 0 | 9.56 | 9.28 | 53,131 |
| January 06, 2026 | 9.18 | 9.38 | 0 | 9.56 | 9.18 | 73,635 |
| January 05, 2026 | 9.06 | 9.24 | 0 | 9.38 | 9 | 64,234 |
| January 02, 2026 | 9.42 | 9.09 | 0 | 9.42 | 9.07 | 93,600 |
| December 31, 2025 | 9.43 | 9.42 | 0 | 9.46 | 9.31 | 110,641 |
| December 30, 2025 | 9.39 | 9.43 | 0 | 9.55 | 9.25 | 66,100 |
| December 29, 2025 | 9.29 | 9.43 | 0 | 9.45 | 9.25 | 58,834 |
| December 26, 2025 | 9.07 | 9.31 | 0 | 9.39 | 8.83 | 88,000 |
| December 24, 2025 | 8.95 | 9.02 | 0 | 9.17 | 8.9 | 51,400 |
| December 23, 2025 | 8.84 | 8.98 | 0 | 9 | 8.69 | 79,300 |
| December 22, 2025 | 8.86 | 8.92 | 0 | 9.06 | 8.85 | 68,000 |
| December 19, 2025 | 8.89 | 8.86 | 0 | 8.99 | 8.73 | 153,024 |
| December 18, 2025 | 8.97 | 8.9 | 0 | 9.06 | 8.81 | 89,800 |
| December 17, 2025 | 9.01 | 8.93 | 0 | 9.16 | 8.88 | 83,100 |
| December 16, 2025 | 8.81 | 8.99 | 0 | 9.01 | 8.77 | 94,600 |