Asure Software Inc (ASUR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.805 | 19.1106405506 | 9.445 | 11.47 | 9.445 | 215983 | 10.97173052 | CS |
| 4 | 1.79 | 18.9217758985 | 9.46 | 11.47 | 9.01 | 153141 | 9.87119517 | CS |
| 12 | 1.96 | 21.0979547901 | 9.29 | 11.47 | 7.51 | 118380 | 9.50450206 | CS |
| 26 | 3.02 | 36.695018226 | 8.23 | 11.47 | 7.51 | 110184 | 9.25380069 | CS |
| 52 | 2.63 | 30.5104408353 | 8.62 | 11.47 | 6.885 | 144943 | 8.70265032 | CS |
| 156 | 3.98 | 54.7455295736 | 7.27 | 17.1399 | 4.87 | 169311 | 10.12977336 | CS |
| 260 | 3.03 | 36.8613138686 | 8.22 | 17.1399 | 4.3 | 144772 | 9.31021403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 11.25 | -0.08 | -0.71 | 11.25 | 11.45 | 11.05 | 119373 |
| 1736379300 | 11.33 | -0.04 | -0.35 | 11.38 | 11.45 | 11.005 | 186599 |
| 1736292900 | 11.37 | 1.37 | 13.70 | 10.11 | 11.47 | 10.05 | 476007 |
| 1736206500 | 10 | 0.35 | 3.63 | 9.67 | 10.07 | 9.625 | 131593 |
| 1735947300 | 9.65 | 0.18 | 1.90 | 9.47 | 9.67 | 9.35 | 93407 |
| 1735860900 | 9.47 | 0.06 | 0.64 | 9.55 | 9.735 | 9.43 | 137928 |
| 1735688100 | 9.41 | 0 | 0.00 | 9.45 | 9.67 | 9.34 | 85197 |
| 1735601700 | 9.41 | 0.06 | 0.64 | 9.26 | 9.51 | 9.1199999 | 85439 |
| 1735342500 | 9.35 | -0.14 | -1.48 | 9.47 | 9.605 | 9.2 | 82832 |
| 1735256100 | 9.49 | 0.35 | 3.83 | 9.09 | 9.5 | 9.08 | 194749 |
| 1735077840 | 9.14 | 0.04 | 0.44 | 9.14 | 9.15 | 9.0399999 | 87089 |
| 1734996900 | 9.1 | -0.02 | -0.22 | 9.11 | 9.19 | 8.91 | 130394 |
| 1734737700 | 9.1199999 | -0.02 | -0.22 | 9.05 | 9.21 | 9.02 | 330169 |
| 1734651300 | 9.14 | 0.01 | 0.11 | 9.25 | 9.3 | 9.01 | 76788 |
| 1734564900 | 9.13 | -0.19 | -2.04 | 9.42 | 9.5399999 | 9.02 | 148065 |
| 1734478500 | 9.32 | -0.18 | -1.89 | 9.5 | 9.59 | 9.235 | 114927 |
| 1734392100 | 9.5 | -0.2 | -2.06 | 9.77 | 9.77 | 9.3699999 | 162856 |
| 1734132900 | 9.7 | 0.24 | 2.54 | 9.43 | 9.72 | 9.2899999 | 142377 |
| 1734046500 | 9.46 | -0.08 | -0.84 | 9.56 | 9.69 | 9.4 | 91911 |
| 1733960100 | 9.5399999 | 0.41 | 4.49 | 9.22 | 9.68 | 9.09 | 210764 |
| 1733873700 | 9.13 | 0.11 | 1.22 | 9.06 | 9.2899999 | 8.925 | 92116 |
| 1733787300 | 9.02 | -0.06 | -0.66 | 9.18 | 9.26 | 8.95 | 116359 |
| 1733528100 | 9.08 | -0.35 | -3.71 | 9.49 | 9.5402 | 9 | 77311 |
| 1733441700 | 9.43 | 0.01 | 0.11 | 9.44 | 9.57 | 9.31 | 68633 |
| 1733355300 | 9.42 | -0.21 | -2.18 | 9.7 | 9.7 | 9.39 | 123798 |
| 1733268900 | 9.63 | -0.06 | -0.62 | 9.74 | 9.75 | 9.48 | 38591 |
| 1733182500 | 9.69 | -0.1 | -1.02 | 9.61 | 9.8 | 9.33 | 80934 |
| 1732917840 | 9.7899999 | -0.03 | -0.31 | 9.83 | 9.93 | 9.74 | 28314 |
| 1732750500 | 9.82 | 0.17 | 1.76 | 9.75 | 9.84 | 9.6199999 | 58334 |
| 1732664100 | 9.65 | -0.12 | -1.23 | 9.72 | 9.86 | 9.46 | 93263 |
| 1732577700 | 9.77 | 0.12 | 1.24 | 9.64 | 9.98 | 9.355 | 116874 |
| 1732318500 | 9.65 | 0.13 | 1.37 | 9.58 | 9.77 | 9.38 | 93210 |
| 1732232100 | 9.52 | 0.55 | 6.13 | 9.0399999 | 9.64 | 9.0399999 | 100877 |
| 1732145700 | 8.97 | 0.19 | 2.16 | 8.7899999 | 9.0093 | 8.6100999 | 65394 |
| 1732059300 | 8.78 | 0.17 | 1.97 | 8.59 | 8.8 | 8.51 | 57030 |
| 1731972900 | 8.61 | -0.05 | -0.58 | 8.71 | 8.835 | 8.59 | 50907 |
| 1731713700 | 8.66 | 0.01 | 0.12 | 8.73 | 8.75 | 8.47 | 62334 |
| 1731627300 | 8.65 | -0.48 | -5.26 | 9.2 | 9.3 | 8.64 | 85346 |
| 1731540900 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.42 | 8.84 | 127058 |
| 1731454500 | 8.96 | -0.35 | -3.76 | 9.21 | 9.32 | 8.91 | 101407 |
| 1731368100 | 9.31 | -0.08 | -0.85 | 9.5 | 9.58 | 9.17 | 113247 |
| 1731108900 | 9.39 | 0.23 | 2.51 | 9.23 | 9.47 | 8.84 | 113990 |
| 1731022500 | 9.16 | -0.49 | -5.08 | 9.65 | 9.66 | 9.13 | 94290 |
| 1730936100 | 9.65 | 0.87 | 9.91 | 9.16 | 10.035 | 9.16 | 221701 |
| 1730849700 | 8.78 | 0.48 | 5.72 | 8.24 | 8.8 | 8.18 | 87969 |
| 1730763300 | 8.305 | -0.21 | -2.41 | 8.42 | 8.6 | 8.25 | 143332 |
| 1730500500 | 8.51 | -1.41 | -14.21 | 8 | 8.72 | 7.51 | 468549 |
| 1730414100 | 9.92 | 0.27 | 2.80 | 9.6 | 10.085 | 9.6 | 152629 |
| 1730327700 | 9.65 | 0.03 | 0.31 | 9.64 | 9.68 | 9.53 | 65554 |
| 1730241300 | 9.6199999 | -0.01 | -0.10 | 9.6 | 9.7899999 | 9.5399999 | 51386 |
| 1730154900 | 9.63 | -0.08 | -0.82 | 9.68 | 9.815 | 9.42 | 89275 |
| 1729895700 | 9.71 | 0.11 | 1.15 | 9.67 | 9.75 | 9.57 | 88611 |
| 1729809300 | 9.6 | -0.01 | -0.10 | 9.6 | 9.69 | 9.43 | 78675 |
| 1729722900 | 9.61 | 0.01 | 0.10 | 9.6 | 9.685 | 9.55 | 95646 |
| 1729636500 | 9.6 | -0.06 | -0.62 | 9.64 | 9.72 | 9.57 | 40223 |
| 1729550100 | 9.66 | 0.3 | 3.21 | 9.4 | 9.75 | 9.36 | 174152 |
| 1729290900 | 9.36 | 0.13 | 1.41 | 9.2899999 | 9.38 | 9.195 | 52964 |
| 1729204500 | 9.23 | 0.04 | 0.44 | 9.21 | 9.32 | 9.1 | 54835 |
| 1729118100 | 9.19 | 0.46 | 5.27 | 8.99 | 9.3699999 | 8.94 | 105021 |
| 1729031700 | 8.73 | 0.15 | 1.75 | 8.58 | 8.91 | 8.57 | 55384 |
| 1728945300 | 8.58 | 0.05 | 0.59 | 8.5399999 | 8.705 | 8.36 | 50986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
