NasdaqCM - Delayed Quote USD

Asure Software, Inc. (ASUR)

9.59
-0.16
(-1.64%)
At close: June 13 at 4:00:02 PM EDT
9.59
0.00
(0.00%)
After hours: June 13 at 4:04:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20259.519.759.339.599.59100,200
Jun 12, 20259.779.839.489.759.7583,900
Jun 11, 20259.9610.109.809.839.8364,900
Jun 10, 20259.8710.109.789.929.9241,500
Jun 9, 20259.9610.019.859.889.8845,300
Jun 6, 20259.7510.079.599.939.9379,800
Jun 5, 20259.689.719.519.599.5940,100
Jun 4, 20259.849.969.579.779.7746,000
Jun 3, 20259.579.839.569.749.7442,000
Jun 2, 20259.769.769.549.619.6140,700
May 30, 20259.589.809.549.709.7035,400
May 29, 20259.509.649.429.649.6423,800
May 28, 20259.739.839.349.529.5243,100
May 27, 20259.549.759.279.719.7165,100
May 23, 20259.339.519.329.449.4454,600
May 22, 20259.429.859.429.509.5035,300
May 21, 20259.659.729.439.529.5231,500
May 20, 20259.8910.029.659.749.7438,600
May 19, 20259.8710.009.619.979.9736,800
May 16, 202510.0010.129.879.939.9357,300
May 15, 20259.6610.159.5710.0010.00188,200
May 14, 20259.859.919.659.689.6841,000
May 13, 202510.0610.369.869.919.9161,600
May 12, 202510.4110.419.8910.0310.0350,000
May 9, 202510.1110.309.929.989.9842,500
May 8, 20259.6510.259.5910.1410.1488,800
May 7, 20259.799.879.509.679.6786,500
May 6, 20259.589.829.199.739.7388,500
May 5, 202510.1110.509.699.759.7561,400
May 2, 20259.5110.449.5110.1510.1599,800
May 1, 202510.1610.239.779.829.82107,100
Apr 30, 20259.9210.299.7110.1610.1660,400
Apr 29, 20259.7610.209.7210.0610.0666,700
Apr 28, 20259.609.849.489.829.8255,500
Apr 25, 20259.569.619.369.619.6139,900
Apr 24, 20259.409.849.409.739.7358,100
Apr 23, 20259.599.729.279.409.4051,700
Apr 22, 20259.229.409.129.369.3646,000
Apr 21, 20259.509.508.979.119.1158,500
Apr 17, 20259.099.868.979.689.68187,600
Apr 16, 20259.129.378.939.139.1333,800
Apr 15, 20259.319.659.209.209.2045,700
Apr 14, 20259.329.529.059.329.3244,100
Apr 11, 20259.139.528.849.199.1955,400
Apr 10, 20259.119.328.849.169.1682,400
Apr 9, 20258.789.708.319.339.33128,700
Apr 8, 20259.259.298.758.828.82105,200
Apr 7, 20258.589.308.458.928.92113,900
Apr 4, 20258.759.168.639.049.04198,100
Apr 3, 20259.329.328.909.149.1484,000
Apr 2, 20259.529.899.409.809.8066,600
Apr 1, 20259.509.629.409.579.5749,900
Mar 31, 20259.469.659.369.559.5577,100
Mar 28, 20259.829.829.479.619.6152,200
Mar 27, 20259.979.979.659.789.7866,200
Mar 26, 20259.839.959.839.959.9543,200
Mar 25, 20259.869.889.699.829.8272,700
Mar 24, 202510.0610.069.759.899.8969,500
Mar 21, 202510.3610.409.5810.0710.07184,800
Mar 20, 202510.1910.5410.1510.5010.50206,300
Mar 19, 20259.8610.399.7010.3210.3268,700
Mar 18, 20259.4510.109.349.889.88160,000
Mar 17, 20259.489.709.439.539.5370,900
Mar 14, 20259.209.539.209.539.5364,600
Mar 13, 20259.259.669.009.169.1666,300
Mar 12, 20259.389.479.129.269.2692,900
Mar 11, 202510.0010.009.329.389.38170,500
Mar 10, 202510.8210.8210.0310.1210.1291,300
Mar 7, 20259.1211.199.1210.9410.94280,800
Mar 6, 20259.8110.019.699.699.69127,200
Mar 5, 202510.1610.289.849.949.9481,700
Mar 4, 202510.2310.3910.0410.2210.2283,400
Mar 3, 202510.4710.8510.2410.3110.3187,800
Feb 28, 202510.5610.5610.1210.4910.49228,400
Feb 27, 202511.2911.2910.5210.5710.5798,100
Feb 26, 202511.4011.5511.1611.2611.2647,100
Feb 25, 202511.2711.5611.2211.4911.4950,900
Feb 24, 202511.2711.4111.1211.2011.2084,200
Feb 21, 202511.5011.8010.8511.2511.2591,600
Feb 20, 202511.4911.6911.3911.4111.4134,300
Feb 19, 202511.6111.8111.4911.5711.5735,500
Feb 18, 202511.7811.8211.5411.6111.6136,300
Feb 14, 202512.0012.1811.7011.7211.7253,500
Feb 13, 202511.5712.0010.9811.9111.9170,600
Feb 12, 202511.2711.5911.2411.5711.5751,400
Feb 11, 202511.3511.5311.3511.4311.4343,800
Feb 10, 202511.3411.5511.2711.4411.4493,400
Feb 7, 202511.5911.7711.1911.2611.2653,600
Feb 6, 202511.8011.8611.5011.6211.6253,400
Feb 5, 202512.0212.0711.7711.8111.8153,000
Feb 4, 202511.6312.0211.6311.9511.9548,300
Feb 3, 202511.6111.7211.5011.6511.6578,300
Jan 31, 202511.8512.0211.7411.8211.8267,400
Jan 30, 202512.3712.5911.8411.8911.8968,300
Jan 29, 202512.1712.4211.9612.3412.34131,200
Jan 28, 202512.2012.4012.1212.1312.1393,100
Jan 27, 202512.0912.2511.9112.2312.2388,300
Jan 24, 202512.4012.4512.0812.2112.2173,000
Jan 23, 202512.5912.7412.5112.5112.51135,900
Jan 22, 202512.3112.6912.0212.6212.62169,600
Jan 21, 202512.2212.4912.0112.4012.40162,500
Jan 17, 202512.0012.1811.9612.1412.1482,400
Jan 16, 202512.1512.2611.7611.9611.96106,100
Jan 15, 202511.9512.3911.8212.1212.12194,300
Jan 14, 202511.6411.7311.5211.7111.71145,400
Jan 13, 202511.1511.5111.0111.4411.44134,500
Jan 10, 202511.2511.4511.0511.2511.25119,400
Jan 8, 202511.3811.4511.0111.3311.33186,600
Jan 7, 202510.1111.4710.0511.3711.37475,900
Jan 6, 20259.6710.079.6310.0010.00131,600
Jan 3, 20259.479.679.359.659.6593,400
Jan 2, 20259.559.749.439.479.47137,900
Dec 31, 20249.459.679.349.419.4185,200
Dec 30, 20249.269.519.129.419.4185,400
Dec 27, 20249.479.619.209.359.3582,800
Dec 26, 20249.099.509.089.499.49194,700
Dec 24, 20249.149.159.049.149.1487,100
Dec 23, 20249.119.199.039.109.10130,400
Dec 20, 20249.059.219.029.129.12330,200
Dec 19, 20249.259.309.019.149.1476,800
Dec 18, 20249.429.549.029.139.13148,100
Dec 17, 20249.509.509.249.329.32115,000
Dec 16, 20249.779.779.379.509.50162,900
Dec 13, 20249.439.729.299.709.70142,400
Dec 12, 20249.569.699.409.469.4691,900
Dec 11, 20249.229.689.099.549.54210,800
Dec 10, 20249.069.298.969.139.1392,100
Dec 9, 20249.189.268.959.029.02116,400
Dec 6, 20249.499.549.009.089.0877,300
Dec 5, 20249.449.579.319.439.4368,600
Dec 4, 20249.709.709.399.429.42123,800
Dec 3, 20249.749.759.489.639.6338,600
Dec 2, 20249.619.809.339.699.6980,900
Nov 29, 20249.839.939.749.799.7928,300
Nov 27, 20249.759.849.629.829.8258,300
Nov 26, 20249.729.869.469.659.6593,300
Nov 25, 20249.649.989.239.779.77122,200
Nov 22, 20249.589.779.389.659.6593,200
Nov 21, 20249.049.649.049.529.52100,900
Nov 20, 20248.799.018.618.978.9765,400
Nov 19, 20248.598.808.518.788.7857,000
Nov 18, 20248.718.848.598.618.6150,900
Nov 15, 20248.738.758.478.668.6662,300
Nov 14, 20249.209.308.648.658.6585,200
Nov 13, 20249.049.428.849.139.13127,100
Nov 12, 20249.219.328.918.968.96101,400
Nov 11, 20249.509.589.179.319.31113,200
Nov 8, 20249.239.478.849.399.39114,000
Nov 7, 20249.659.669.139.169.1694,300
Nov 6, 20249.1610.049.029.659.65222,500
Nov 5, 20248.248.808.188.788.7887,900
Nov 4, 20248.428.608.268.318.31143,300
Nov 1, 20248.008.727.518.518.51468,500
Oct 31, 20249.6010.099.609.929.92155,800
Oct 30, 20249.649.689.539.659.6565,600
Oct 29, 20249.609.799.579.629.6251,400
Oct 28, 20249.689.829.429.639.6389,300
Oct 25, 20249.679.759.579.719.7188,600
Oct 24, 20249.609.699.549.609.6078,700
Oct 23, 20249.609.699.559.619.6195,600
Oct 22, 20249.649.729.579.609.6040,200
Oct 21, 20249.409.759.389.669.66174,200
Oct 18, 20249.299.389.209.369.3653,000
Oct 17, 20249.219.279.109.239.2354,800
Oct 16, 20248.999.378.949.199.19105,000
Oct 15, 20248.588.918.578.738.7355,400
Oct 14, 20248.548.718.368.588.5851,000
Oct 11, 20248.548.618.408.538.5369,500
Oct 10, 20248.508.578.398.548.5447,400
Oct 9, 20248.618.778.518.558.5533,000
Oct 8, 20248.719.068.538.558.5542,800
Oct 7, 20248.648.818.578.668.6637,500
Oct 4, 20248.688.848.618.678.6745,100
Oct 3, 20248.598.648.508.558.5546,100
Oct 2, 20248.828.898.608.608.6035,500
Oct 1, 20249.059.068.848.868.8656,100
Sep 30, 20249.139.148.969.059.0570,400
Sep 27, 20249.309.439.179.179.17128,200
Sep 26, 20249.309.309.169.189.1851,300
Sep 25, 20249.189.359.149.189.1854,100
Sep 24, 20249.389.389.129.169.1673,700
Sep 23, 20249.279.519.109.339.3373,900
Sep 20, 20249.189.328.759.219.21182,200
Sep 19, 20249.349.349.169.199.19195,900
Sep 18, 20249.329.429.109.109.1090,500
Sep 17, 20249.259.419.159.379.37134,000
Sep 16, 20249.209.379.109.169.16140,700
Sep 13, 20248.739.138.679.139.13141,200
Sep 12, 20248.588.888.478.708.70130,400
Sep 11, 20248.588.588.358.578.5742,200
Sep 10, 20248.678.788.608.658.6584,300
Sep 9, 20248.578.868.578.668.66212,100
Sep 6, 20248.578.658.308.588.5869,400
Sep 5, 20248.588.678.428.558.5545,300
Sep 4, 20248.348.578.348.558.5543,500
Sep 3, 20248.488.588.378.398.3949,700
Aug 30, 20248.658.678.478.598.5978,700
Aug 29, 20248.788.788.638.648.6455,700
Aug 28, 20248.758.798.658.728.7248,800
Aug 27, 20248.698.818.698.778.7742,800
Aug 26, 20248.858.908.708.738.7373,100
Aug 23, 20248.688.938.658.778.77123,800
Aug 22, 20248.428.688.418.638.63106,200
Aug 21, 20248.438.498.368.458.45102,500
Aug 20, 20248.458.618.378.378.3773,600
Aug 19, 20248.278.468.278.448.4487,200
Aug 16, 20248.238.388.238.268.2689,600
Aug 15, 20248.298.498.148.238.2386,000
Aug 14, 20248.078.157.998.108.1095,800
Aug 13, 20248.088.208.028.058.05111,000
Aug 12, 20248.248.247.998.048.0497,700
Aug 9, 20248.268.268.058.198.1966,700
Aug 8, 20248.138.327.958.218.21370,200
Aug 7, 20248.388.528.048.108.10102,100
Aug 6, 20248.738.768.248.318.31126,200
Aug 5, 20248.478.967.958.768.76218,500
Aug 2, 20248.999.318.169.009.00296,800
Aug 1, 202410.3410.349.409.999.99275,100
Jul 31, 202410.3310.4710.2310.3010.30103,500
Jul 30, 202410.2810.4110.2210.3010.30108,500
Jul 29, 202410.2110.3810.1510.2610.26142,400
Jul 26, 202410.1710.2310.1010.2310.2358,700
Jul 25, 202410.2010.3010.0310.0410.0494,000
Jul 24, 202410.0210.269.9510.1310.13132,100
Jul 23, 20249.9410.339.8710.1010.10189,900
Jul 22, 20249.879.989.739.949.94115,500
Jul 19, 20249.719.819.639.809.8086,500
Jul 18, 20249.7010.099.599.719.71175,700
Jul 17, 20249.359.659.059.629.62190,400
Jul 16, 20249.219.559.219.489.48228,600
Jul 15, 20248.999.308.849.079.07177,800
Jul 12, 20248.879.088.878.918.9180,200
Jul 11, 20248.598.838.558.778.7795,200
Jul 10, 20248.238.538.238.428.4259,100
Jul 9, 20248.178.358.028.198.1957,100
Jul 8, 20248.008.317.988.178.1790,700
Jul 5, 20248.088.207.827.997.9985,000
Jul 3, 20248.268.338.078.088.0829,900
Jul 2, 20248.438.438.048.258.25115,400
Jul 1, 20248.448.608.388.428.4294,300
Jun 28, 20248.338.488.198.408.40414,100
Jun 27, 20248.188.338.138.248.2447,600
Jun 26, 20247.828.277.778.178.17100,800
Jun 25, 20247.998.077.837.897.8935,700
Jun 24, 20248.028.277.857.987.9868,000
Jun 21, 20248.068.257.968.028.02169,600
Jun 20, 20247.838.237.808.088.08109,600
Jun 18, 20247.648.037.557.837.83115,300
Jun 17, 20247.998.087.537.627.6294,200
Jun 14, 20247.898.027.877.997.9995,400

Related Tickers

QH Quhuo Limited
1.1250
-0.44%
 
KBNT Kubient, Inc.
0.0001
0.00%
 
ADEA Adeia Inc.
13.02
-5.79%
 
AIGFF Genesis AI Corp.
0.1750
-2.23%
 
FALC FalconStor Software, Inc.
1.5000
-21.47%
 
INXDF The INX Digital Company, Inc.
0.1003
+25.22%
 
QIS.V Quorum Information Technologies Inc.
0.8500
+1.19%
 
QTWO Q2 Holdings, Inc.
85.68
-3.15%
 
3QD.MU Datadog Inc
104.28
0.00%
 
WBSR Webstar Technology Group, Inc.
0.0400
0.00%