Skip to main content

Asure Software Inc - Common Stock (NQ:ASUR)

10.11 +0.35 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.940 9.960 9.730 9.760 37,806 -0.11(-1.11%)
Jun 27, 2025 9.870 10.13 9.730 9.870 195,654 -0.10(-1.00%)
Jun 26, 2025 9.690 9.990 9.670 9.970 43,838 +0.29(+3.00%)
Jun 25, 2025 9.670 9.720 9.525 9.680 63,171 -0.04(-0.41%)
Jun 24, 2025 9.610 9.790 9.541 9.720 52,549 +0.19(+1.99%)
Jun 23, 2025 9.280 9.751 9.196 9.530 62,269 +0.23(+2.47%)
Jun 20, 2025 9.230 9.390 8.960 9.300 102,627 +0.15(+1.64%)
Jun 18, 2025 9.560 9.775 9.150 9.150 213,077 -0.45(-4.69%)
Jun 17, 2025 9.650 9.800 9.560 9.600 45,162 -0.16(-1.64%)
Jun 16, 2025 9.710 9.910 9.660 9.760 38,301 +0.17(+1.77%)
Jun 13, 2025 9.510 9.750 9.330 9.590 100,212 -0.16(-1.64%)
Jun 12, 2025 9.770 9.828 9.480 9.750 83,854 -0.08(-0.81%)
Jun 11, 2025 9.960 10.10 9.797 9.830 64,890 -0.09(-0.91%)
Jun 10, 2025 9.870 10.10 9.775 9.920 41,547 +0.04(+0.40%)
Jun 09, 2025 9.960 10.01 9.850 9.880 45,273 -0.05(-0.50%)
Jun 06, 2025 9.750 10.07 9.590 9.930 79,788 +0.34(+3.55%)
Jun 05, 2025 9.680 9.710 9.505 9.590 40,073 -0.18(-1.84%)
Jun 04, 2025 9.840 9.960 9.569 9.770 45,966 +0.03(+0.31%)
Jun 03, 2025 9.570 9.830 9.555 9.740 41,996 +0.13(+1.35%)
Jun 02, 2025 9.760 9.760 9.540 9.610 40,745 -0.09(-0.93%)
May 30, 2025 9.580 9.800 9.541 9.700 35,493 +0.06(+0.62%)
May 29, 2025 9.500 9.640 9.421 9.640 23,844 +0.12(+1.26%)
May 28, 2025 9.730 9.830 9.340 9.520 43,139 -0.19(-1.96%)
May 27, 2025 9.540 9.750 9.270 9.710 65,055 +0.27(+2.86%)
May 23, 2025 9.330 9.510 9.320 9.440 54,633 -0.06(-0.63%)
May 22, 2025 9.420 9.850 9.420 9.500 35,328 -0.02(-0.21%)
May 21, 2025 9.650 9.725 9.430 9.520 31,499 -0.22(-2.26%)
May 20, 2025 9.890 10.02 9.650 9.740 38,618 -0.23(-2.31%)
May 19, 2025 9.870 10.00 9.610 9.970 36,825 +0.04(+0.40%)
May 16, 2025 10.00 10.12 9.870 9.930 57,259 -0.07(-0.70%)
May 15, 2025 9.660 10.15 9.570 10.00 188,167 +0.32(+3.31%)
May 14, 2025 9.850 9.910 9.650 9.680 40,976 -0.23(-2.32%)
May 13, 2025 10.06 10.36 9.860 9.910 61,586 -0.12(-1.20%)
May 12, 2025 10.41 10.41 9.890 10.03 49,999 +0.05(+0.50%)
May 09, 2025 10.11 10.30 9.920 9.980 42,498 -0.16(-1.58%)
May 08, 2025 9.650 10.25 9.590 10.14 88,991 +0.47(+4.86%)
May 07, 2025 9.790 9.870 9.500 9.670 86,468 -0.06(-0.62%)
May 06, 2025 9.580 9.820 9.190 9.730 88,500 -0.02(-0.21%)
May 05, 2025 10.11 10.49 9.690 9.750 61,438 -0.40(-3.94%)
May 02, 2025 9.510 10.44 9.510 10.15 99,815 +0.33(+3.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.