Stockscreener 앱 받기
8.78
5.72%
0.475
시간 외 거래:
8.78
Asure Software Inc 주식 (ASUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.80 | $8.18 | $0.62 | 87,171.0 | +5.72% |
| 2024-11-04 | $8.60 | $8.26 | $0.34 | 143,180.0 | -2.41% |
| 2024-11-01 | $8.72 | $7.51 | $1.21 | 468,413.0 | -14.21% |
| 2024-10-31 | $10.09 | $9.60 | $0.485 | 149,908.0 | +2.80% |
| 2024-10-30 | $9.68 | $9.53 | $0.15 | 63,753.0 | +0.31% |
| 2024-10-29 | $9.79 | $9.57 | $0.22 | 50,944.0 | -0.10% |
| 2024-10-28 | $9.81 | $9.42 | $0.395 | 84,608.0 | -0.82% |
| 2024-10-25 | $9.75 | $9.57 | $0.18 | 88,108.0 | +1.15% |
| 2024-10-24 | $9.69 | $9.54 | $0.15 | 78,283.0 | -0.10% |
| 2024-10-23 | $9.69 | $9.55 | $0.135 | 95,333.0 | +0.10% |
| 2024-10-22 | $9.72 | $9.57 | $0.15 | 38,719.0 | -0.62% |
| 2024-10-21 | $9.75 | $9.38 | $0.37 | 173,703.0 | +3.21% |
| 2024-10-18 | $9.38 | $9.20 | $0.185 | 51,774.0 | +1.41% |
| 2024-10-17 | $9.27 | $9.10 | $0.17 | 54,556.0 | +0.44% |
| 2024-10-16 | $9.37 | $8.94 | $0.43 | 100,982.0 | +5.27% |
| 2024-10-15 | $8.91 | $8.57 | $0.34 | 53,119.0 | +1.75% |
| 2024-10-14 | $8.71 | $8.36 | $0.345 | 50,805.0 | +0.59% |
| 2024-10-11 | $8.61 | $8.40 | $0.205 | 69,084.0 | -0.12% |
| 2024-10-10 | $8.57 | $8.39 | $0.18 | 46,461.0 | -0.12% |
| 2024-10-09 | $8.77 | $8.51 | $0.26 | 32,572.0 | +0.00% |
| 2024-10-08 | $9.06 | $8.53 | $0.535 | 38,822.0 | -1.27% |
Asure Software Inc 주식 (ASUR) 연도별 가격 이력
이 심층 분석에서는 Asure Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asure Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asure Software Inc 주식 (ASUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.80 | $7.51 | $1.29 | 785,935.0 | -11.49% |
| 2024-10 | $10.09 | $8.36 | $1.73 | 1,535,400.0 | +9.61% |
| 2024-09 | $9.51 | $8.30 | $1.21 | 1,909,595.0 | +5.36% |
| 2024-08 | $10.34 | $7.95 | $2.39 | 2,669,865.0 | -16.60% |
| 2024-07 | $10.47 | $7.82 | $2.65 | 2,387,114.0 | +22.62% |
| 2024-06 | $8.48 | $7.44 | $1.04 | 2,051,029.0 | +10.96% |
| 2024-05 | $8.09 | $6.88 | $1.21 | 3,483,816.0 | +2.44% |
| 2024-04 | $7.98 | $6.90 | $1.08 | 3,404,559.0 | -5.01% |
| 2024-03 | $9.69 | $7.60 | $2.09 | 4,331,152.0 | -16.52% |
| 2024-02 | $10.52 | $8.80 | $1.72 | 5,039,891.0 | +5.43% |
| 2024-01 | $9.51 | $8.03 | $1.48 | 4,522,642.0 | -7.14% |
Asure Software Inc 주식 (ASUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.99 | $7.54 | $2.45 | 6,255,520.0 | +19.45% |
| 2023-11 | $8.82 | $6.30 | $2.52 | 8,791,368.0 | -5.79% |
| 2023-10 | $9.52 | $8.10 | $1.42 | 4,922,156.0 | -10.57% |
| 2023-09 | $12.94 | $8.18 | $4.76 | 7,374,675.0 | -24.56% |
| 2023-08 | $15.54 | $11.40 | $4.14 | 6,184,123.0 | -8.06% |
| 2023-07 | $14.46 | $11.53 | $2.94 | 3,329,407.0 | +12.17% |
| 2023-06 | $12.88 | $11.27 | $1.61 | 6,455,351.0 | +2.96% |
| 2023-05 | $15.88 | $11.45 | $4.43 | 6,435,493.0 | -11.47% |
| 2023-04 | $17.14 | $12.82 | $4.32 | 10,057,654.0 | -8.00% |
| 2023-03 | $14.83 | $13.03 | $1.80 | 9,343,062.0 | +8.61% |
| 2023-02 | $13.69 | $10.17 | $3.52 | 2,357,530.0 | +25.59% |
| 2023-01 | $10.90 | $9.11 | $1.79 | 2,195,193.0 | +13.81% |
Asure Software Inc 주식 (ASUR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.52 | $7.83 | $2.69 | 2,596,279.0 | +18.98% |
| 2022-11 | $8.12 | $6.10 | $2.02 | 2,243,855.0 | +18.94% |
| 2022-10 | $6.64 | $4.87 | $1.77 | 1,434,317.0 | +15.38% |
| 2022-09 | $5.91 | $5.04 | $0.8731 | 1,043,193.0 | +5.15% |
| 2022-08 | $5.94 | $5.00 | $0.94 | 2,156,415.0 | -4.56% |
| 2022-07 | $6.00 | $5.34 | $0.66 | 739,743.0 | +0.00% |
| 2022-06 | $6.06 | $5.50 | $0.56 | 896,998.0 | -4.04% |
| 2022-05 | $6.25 | $5.80 | $0.4543 | 602,884.0 | -1.98% |
| 2022-04 | $7.15 | $5.50 | $1.65 | 1,275,084.0 | +1.85% |
| 2022-03 | $7.18 | $5.82 | $1.36 | 784,312.0 | -14.63% |
| 2022-02 | $7.36 | $6.85 | $0.51 | 382,939.0 | -3.86% |
| 2022-01 | $7.95 | $6.68 | $1.27 | 1,103,929.0 | -7.41% |
0.05%
자본화:
|
볼륨(24시간):