-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
+6.13% -
3 MONTH PERFORMANCE
+9.17% -
6 MONTH PERFORMANCE
+17.87% -
YEAR-TO-DATE PERFORMANCE
-3.68% -
1 YEAR PERFORMANCE
-3.07%
Asure Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.30 | $9.17 (-1.4%) | $9.43 | $9.17 | 81,809 | $236.95 M |
| 09/26/2024 | $9.30 | $9.18 (-1.29%) | $9.30 | $9.16 | 51,300 | $237.21 M |
| 09/25/2024 | $9.18 | $9.18 (0%) | $9.35 | $9.14 | 54,100 | $237.21 M |
| 09/24/2024 | $9.38 | $9.16 (-2.35%) | $9.38 | $9.12 | 73,734 | $236.69 M |
| 09/23/2024 | $9.27 | $9.33 (0.65%) | $9.51 | $9.10 | 73,925 | $241.09 M |
| 09/20/2024 | $9.18 | $9.21 (0.33%) | $9.32 | $8.75 | 182,352 | $237.99 M |
| 09/19/2024 | $9.34 | $9.19 (-1.61%) | $9.34 | $9.16 | 195,900 | $237.47 M |
| 09/18/2024 | $9.32 | $9.10 (-2.36%) | $9.42 | $9.10 | 90,531 | $235.14 M |
| 09/17/2024 | $9.25 | $9.37 (1.3%) | $9.41 | $9.15 | 134,052 | $242.12 M |
| 09/16/2024 | $9.20 | $9.16 (-0.43%) | $9.37 | $9.10 | 140,724 | $236.69 M |
| 09/13/2024 | $8.73 | $9.13 (4.58%) | $9.13 | $8.67 | 141,208 | $235.92 M |
| 09/12/2024 | $8.58 | $8.70 (1.4%) | $8.88 | $8.47 | 130,447 | $224.81 M |
| 09/11/2024 | $8.58 | $8.57 (-0.12%) | $8.58 | $8.35 | 42,208 | $221.45 M |
| 09/10/2024 | $8.67 | $8.65 (-0.23%) | $8.78 | $8.60 | 84,334 | $223.52 M |
| 09/09/2024 | $8.57 | $8.66 (1.05%) | $8.86 | $8.57 | 212,148 | $223.77 M |
| 09/06/2024 | $8.57 | $8.58 (0.12%) | $8.65 | $8.30 | 69,421 | $221.71 M |
| 09/05/2024 | $8.58 | $8.55 (-0.35%) | $8.67 | $8.42 | 45,300 | $220.93 M |
| 09/04/2024 | $8.34 | $8.55 (2.52%) | $8.57 | $8.34 | 43,500 | $220.93 M |
| 09/03/2024 | $8.48 | $8.39 (-1.06%) | $8.58 | $8.37 | 49,726 | $216.80 M |
| 08/30/2024 | $8.65 | $8.59 (-0.69%) | $8.67 | $8.47 | 78,700 | $221.97 M |
| 08/29/2024 | $8.78 | $8.64 (-1.59%) | $8.78 | $8.63 | 55,738 | $223.26 M |
| 08/28/2024 | $8.75 | $8.72 (-0.34%) | $8.79 | $8.65 | 48,800 | $225.32 M |
| 08/27/2024 | $8.69 | $8.77 (0.92%) | $8.81 | $8.69 | 42,843 | $226.62 M |
| 08/26/2024 | $8.85 | $8.73 (-1.36%) | $8.90 | $8.70 | 73,110 | $225.58 M |
| 08/23/2024 | $8.68 | $8.77 (1.04%) | $8.93 | $8.65 | 123,835 | $226.62 M |
| 08/22/2024 | $8.42 | $8.63 (2.49%) | $8.68 | $8.41 | 106,200 | $223.00 M |
| 08/21/2024 | $8.43 | $8.45 (0.24%) | $8.49 | $8.36 | 102,500 | $218.35 M |
| 08/20/2024 | $8.45 | $8.37 (-0.95%) | $8.61 | $8.37 | 73,710 | $216.28 M |
| 08/19/2024 | $8.27 | $8.44 (2.06%) | $8.46 | $8.27 | 87,238 | $218.09 M |
| 08/16/2024 | $8.23 | $8.26 (0.36%) | $8.38 | $8.23 | 89,600 | $213.44 M |
| 08/15/2024 | $8.29 | $8.23 (-0.72%) | $8.49 | $8.14 | 86,044 | $212.66 M |
| 08/14/2024 | $8.07 | $8.10 (0.37%) | $8.15 | $7.99 | 95,810 | $209.30 M |
| 08/13/2024 | $8.08 | $8.05 (-0.37%) | $8.20 | $8.02 | 111,022 | $208.01 M |
| 08/12/2024 | $8.24 | $8.04 (-2.43%) | $8.24 | $7.99 | 97,702 | $207.75 M |
| 08/09/2024 | $8.26 | $8.19 (-0.85%) | $8.26 | $8.05 | 66,700 | $211.63 M |
| 08/08/2024 | $8.13 | $8.21 (0.98%) | $8.32 | $7.95 | 370,200 | $212.15 M |
| 08/07/2024 | $8.38 | $8.10 (-3.34%) | $8.52 | $8.04 | 102,100 | $209.30 M |
| 08/06/2024 | $8.73 | $8.31 (-4.81%) | $8.76 | $8.24 | 126,200 | $214.73 M |
| 08/05/2024 | $8.47 | $8.76 (3.42%) | $8.96 | $7.95 | 218,512 | $226.36 M |
| 08/02/2024 | $8.99 | $9.00 (0.11%) | $9.31 | $8.16 | 296,800 | $232.56 M |
| 08/01/2024 | $10.34 | $9.99 (-3.38%) | $10.34 | $9.40 | 275,207 | $258.14 M |
| 07/31/2024 | $10.33 | $10.30 (-0.29%) | $10.47 | $10.23 | 103,517 | $266.15 M |
| 07/30/2024 | $10.28 | $10.30 (0.19%) | $10.41 | $10.22 | 108,528 | $266.15 M |
| 07/29/2024 | $10.21 | $10.26 (0.49%) | $10.38 | $10.15 | 142,400 | $265.12 M |
| 07/26/2024 | $10.17 | $10.23 (0.59%) | $10.23 | $10.10 | 58,700 | $259.17 M |
| 07/25/2024 | $10.20 | $10.04 (-1.57%) | $10.30 | $10.03 | 94,000 | $254.35 M |
| 07/24/2024 | $10.02 | $10.13 (1.1%) | $10.26 | $9.95 | 132,202 | $256.63 M |
| 07/23/2024 | $9.94 | $10.10 (1.61%) | $10.33 | $9.87 | 189,922 | $255.87 M |
| 07/22/2024 | $9.87 | $9.94 (0.71%) | $9.98 | $9.73 | 115,500 | $251.82 M |
| 07/19/2024 | $9.71 | $9.80 (0.93%) | $9.81 | $9.63 | 86,633 | $248.27 M |
| 07/18/2024 | $9.70 | $9.71 (0.1%) | $10.09 | $9.59 | 175,749 | $245.99 M |
| 07/17/2024 | $9.35 | $9.62 (2.89%) | $9.65 | $9.05 | 190,388 | $243.71 M |
| 07/16/2024 | $9.21 | $9.48 (2.93%) | $9.55 | $9.21 | 228,647 | $240.17 M |
| 07/15/2024 | $8.99 | $9.07 (0.89%) | $9.30 | $8.84 | 177,757 | $229.78 M |
| 07/12/2024 | $8.87 | $8.91 (0.45%) | $9.08 | $8.87 | 80,165 | $225.73 M |
| 07/11/2024 | $8.59 | $8.77 (2.1%) | $8.83 | $8.55 | 95,244 | $222.18 M |
| 07/10/2024 | $8.23 | $8.42 (2.31%) | $8.53 | $8.23 | 59,060 | $213.31 M |
| 07/09/2024 | $8.17 | $8.19 (0.24%) | $8.35 | $8.02 | 57,075 | $207.49 M |
| 07/08/2024 | $8.00 | $8.17 (2.12%) | $8.31 | $7.98 | 90,720 | $206.98 M |
| 07/05/2024 | $8.08 | $7.99 (-1.11%) | $8.20 | $7.82 | 85,023 | $202.42 M |
| 07/03/2024 | $8.26 | $8.08 (-2.18%) | $8.33 | $8.07 | 29,900 | $204.70 M |
| 07/02/2024 | $8.43 | $8.25 (-2.14%) | $8.43 | $8.04 | 115,440 | $209.01 M |
| 07/01/2024 | $8.44 | $8.42 (-0.24%) | $8.60 | $8.38 | 94,257 | $213.31 M |