Get the Stockscreener App
9.2584
2.93%
0.2884
Asure Software Inc Stock (ASUR) Price History
The historical daily chart and data for Asure Software Inc stock (ASUR), show that the latest closing stock price as of November 21, 2024, is $9.2584.
- Asure Software Inc all-time high stock price is $19.78, occurred on May 11, 2018.
- The lowest Asure Software Inc stock price recorded was $4.26 on December 26, 2018. Since then, Asure Software Inc's stock price has risen over 117.33% to $9.2584 now.
- The 52-week high stock price for ASUR is $10.52, representing a 13.60% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for ASUR is $6.885, indicating a -25.64% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Asure Software Inc (ASUR) stock in the beginning of 2023 was $7.89. The stock closed the year at $9.34, a gain of over 18.38% for the year.
The table below shows more information about ASUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $9.30 | $9.04 | $0.26 | 12,319.0 | +3.01% |
| Nov 20, 2024 | $9.01 | $8.61 | $0.3992 | 62,521.0 | +2.16% |
| Nov 19, 2024 | $8.80 | $8.51 | $0.29 | 56,737.0 | +1.97% |
| Nov 18, 2024 | $8.84 | $8.59 | $0.245 | 45,872.0 | -0.58% |
| Nov 15, 2024 | $8.75 | $8.47 | $0.28 | 59,963.0 | +0.12% |
| Nov 14, 2024 | $9.30 | $8.64 | $0.66 | 80,499.0 | -5.26% |
| Nov 13, 2024 | $9.42 | $8.84 | $0.58 | 125,171.0 | +1.90% |
| Nov 12, 2024 | $9.32 | $8.91 | $0.41 | 89,375.0 | -3.76% |
| Nov 11, 2024 | $9.58 | $9.17 | $0.41 | 112,616.0 | -0.85% |
| Nov 08, 2024 | $9.47 | $8.84 | $0.63 | 103,799.0 | +2.51% |
| Nov 07, 2024 | $9.66 | $9.13 | $0.53 | 89,475.0 | -5.08% |
| Nov 06, 2024 | $10.04 | $9.02 | $1.01 | 217,113.0 | +9.91% |
| Nov 05, 2024 | $8.80 | $8.18 | $0.62 | 87,171.0 | +5.72% |
| Nov 04, 2024 | $8.60 | $8.26 | $0.34 | 143,180.0 | -2.41% |
| Nov 01, 2024 | $8.72 | $7.51 | $1.21 | 468,413.0 | -14.21% |
| Oct 31, 2024 | $10.09 | $9.60 | $0.485 | 149,908.0 | +2.80% |
| Oct 30, 2024 | $9.68 | $9.53 | $0.15 | 63,753.0 | +0.31% |
| Oct 29, 2024 | $9.79 | $9.57 | $0.22 | 50,944.0 | -0.10% |
| Oct 28, 2024 | $9.81 | $9.42 | $0.395 | 84,608.0 | -0.82% |
| Oct 25, 2024 | $9.75 | $9.57 | $0.18 | 88,108.0 | +1.15% |
| Oct 24, 2024 | $9.69 | $9.54 | $0.15 | 78,283.0 | -0.10% |
| Oct 23, 2024 | $9.69 | $9.55 | $0.135 | 95,333.0 | +0.10% |
| Oct 22, 2024 | $9.72 | $9.57 | $0.15 | 38,719.0 | -0.62% |
Asure Software Inc Stock (ASUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asure Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asure Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asure Software Inc Stock (ASUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.04 | $7.51 | $2.53 | 1,754,224.0 | -6.85% |
| Oct, 2024 | $10.09 | $8.36 | $1.73 | 1,535,400.0 | +9.61% |
| Sep, 2024 | $9.51 | $8.30 | $1.21 | 1,909,595.0 | +5.36% |
| Aug, 2024 | $10.34 | $7.95 | $2.39 | 2,669,865.0 | -16.60% |
| Jul, 2024 | $10.47 | $7.82 | $2.65 | 2,387,114.0 | +22.62% |
| Jun, 2024 | $8.48 | $7.44 | $1.04 | 2,051,029.0 | +10.96% |
| May, 2024 | $8.09 | $6.88 | $1.21 | 3,483,816.0 | +2.44% |
| Apr, 2024 | $7.98 | $6.90 | $1.08 | 3,404,559.0 | -5.01% |
| Mar, 2024 | $9.69 | $7.60 | $2.09 | 4,331,152.0 | -16.52% |
| Feb, 2024 | $10.52 | $8.80 | $1.72 | 5,039,891.0 | +5.43% |
| Jan, 2024 | $9.51 | $8.03 | $1.48 | 4,522,642.0 | -7.14% |
Asure Software Inc Stock (ASUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.99 | $7.54 | $2.45 | 6,255,520.0 | +19.45% |
| Nov, 2023 | $8.82 | $6.30 | $2.52 | 8,791,368.0 | -5.79% |
| Oct, 2023 | $9.52 | $8.10 | $1.42 | 4,922,156.0 | -10.57% |
| Sep, 2023 | $12.94 | $8.18 | $4.76 | 7,374,675.0 | -24.56% |
| Aug, 2023 | $15.54 | $11.40 | $4.14 | 6,184,123.0 | -8.06% |
| Jul, 2023 | $14.46 | $11.53 | $2.94 | 3,329,407.0 | +12.17% |
| Jun, 2023 | $12.88 | $11.27 | $1.61 | 6,455,351.0 | +2.96% |
| May, 2023 | $15.88 | $11.45 | $4.43 | 6,435,493.0 | -11.47% |
| Apr, 2023 | $17.14 | $12.82 | $4.32 | 10,057,654.0 | -8.00% |
| Mar, 2023 | $14.83 | $13.03 | $1.80 | 9,343,062.0 | +8.61% |
| Feb, 2023 | $13.69 | $10.17 | $3.52 | 2,357,530.0 | +25.59% |
| Jan, 2023 | $10.90 | $9.11 | $1.79 | 2,195,193.0 | +13.81% |
Asure Software Inc Stock (ASUR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.52 | $7.83 | $2.69 | 2,596,279.0 | +18.98% |
| Nov, 2022 | $8.12 | $6.10 | $2.02 | 2,243,855.0 | +18.94% |
| Oct, 2022 | $6.64 | $4.87 | $1.77 | 1,434,317.0 | +15.38% |
| Sep, 2022 | $5.91 | $5.04 | $0.8731 | 1,043,193.0 | +5.15% |
| Aug, 2022 | $5.94 | $5.00 | $0.94 | 2,156,415.0 | -4.56% |
| Jul, 2022 | $6.00 | $5.34 | $0.66 | 739,743.0 | +0.00% |
| Jun, 2022 | $6.06 | $5.50 | $0.56 | 896,998.0 | -4.04% |
| May, 2022 | $6.25 | $5.80 | $0.4543 | 602,884.0 | -1.98% |
| Apr, 2022 | $7.15 | $5.50 | $1.65 | 1,275,084.0 | +1.85% |
| Mar, 2022 | $7.18 | $5.82 | $1.36 | 784,312.0 | -14.63% |
| Feb, 2022 | $7.36 | $6.85 | $0.51 | 382,939.0 | -3.86% |
| Jan, 2022 | $7.95 | $6.68 | $1.27 | 1,103,929.0 | -7.41% |
12.74%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):