Asure Software, Inc.ASURNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.62 | $9.98 | $9.56 | $9.87 | 63,826 |
| 1/30/2026 | $9.73 | $9.80 | $9.45 | $9.62 | 100,732 |
| 1/29/2026 | $9.85 | $9.97 | $9.50 | $9.86 | 79,600 |
| 1/28/2026 | $9.75 | $10.01 | $9.75 | $9.81 | 60,092 |
| 1/27/2026 | $9.49 | $9.83 | $9.49 | $9.69 | 55,923 |
| 1/26/2026 | $9.18 | $9.61 | $9.09 | $9.51 | 93,100 |
| 1/23/2026 | $9.37 | $9.39 | $9.00 | $9.19 | 77,443 |
| 1/22/2026 | $9.56 | $9.74 | $8.93 | $9.41 | 61,931 |
| 1/21/2026 | $9.24 | $9.76 | $9.01 | $9.54 | 76,129 |
| 1/20/2026 | $9.80 | $9.87 | $8.95 | $9.18 | 109,600 |
| 1/16/2026 | $10.12 | $10.20 | $9.93 | $10.00 | 94,700 |
| 1/15/2026 | $9.88 | $10.18 | $9.86 | $10.12 | 79,400 |
| 1/14/2026 | $9.45 | $10.03 | $9.45 | $9.92 | 63,900 |
| 1/13/2026 | $9.73 | $9.79 | $9.41 | $9.49 | 66,644 |
| 1/12/2026 | $9.42 | $9.73 | $9.38 | $9.69 | 48,337 |
| 1/9/2026 | $9.49 | $9.54 | $9.35 | $9.44 | 54,629 |
| 1/8/2026 | $9.33 | $9.61 | $9.33 | $9.50 | 76,015 |
| 1/7/2026 | $9.39 | $9.56 | $9.28 | $9.38 | 53,131 |
| 1/6/2026 | $9.18 | $9.56 | $9.18 | $9.38 | 73,635 |
| 1/5/2026 | $9.06 | $9.38 | $9.00 | $9.24 | 64,234 |
| 1/2/2026 | $9.42 | $9.42 | $9.07 | $9.09 | 93,600 |
| 12/31/2025 | $9.43 | $9.46 | $9.31 | $9.42 | 110,641 |
| 12/30/2025 | $9.39 | $9.55 | $9.25 | $9.43 | 66,100 |
| 12/29/2025 | $9.29 | $9.45 | $9.25 | $9.43 | 58,834 |
| 12/26/2025 | $9.07 | $9.39 | $8.83 | $9.31 | 88,000 |
| 12/24/2025 | $8.95 | $9.17 | $8.90 | $9.02 | 51,400 |
| 12/23/2025 | $8.84 | $9.00 | $8.69 | $8.98 | 79,300 |
| 12/22/2025 | $8.86 | $9.06 | $8.85 | $8.92 | 68,000 |
| 12/19/2025 | $8.89 | $8.99 | $8.73 | $8.86 | 153,024 |
| 12/18/2025 | $8.97 | $9.06 | $8.81 | $8.90 | 89,800 |
| 12/17/2025 | $9.01 | $9.16 | $8.88 | $8.93 | 83,100 |
| 12/16/2025 | $8.81 | $9.01 | $8.77 | $8.99 | 94,600 |
| 12/15/2025 | $8.92 | $8.99 | $8.62 | $8.87 | 194,607 |
| 12/12/2025 | $8.76 | $8.97 | $8.67 | $8.91 | 90,443 |
| 12/11/2025 | $8.45 | $8.85 | $8.41 | $8.77 | 74,440 |
| 12/10/2025 | $8.36 | $8.61 | $8.35 | $8.44 | 139,244 |
| 12/9/2025 | $8.10 | $8.42 | $7.99 | $8.36 | 73,633 |
| 12/8/2025 | $8.25 | $8.31 | $8.11 | $8.13 | 56,303 |
| 12/5/2025 | $8.30 | $8.35 | $8.17 | $8.19 | 53,100 |
| 12/4/2025 | $8.11 | $8.29 | $8.00 | $8.28 | 155,200 |
| 12/3/2025 | $8.07 | $8.17 | $8.07 | $8.11 | 237,800 |
| 12/2/2025 | $7.96 | $8.16 | $7.89 | $8.06 | 88,435 |
| 12/1/2025 | $7.95 | $8.05 | $7.90 | $7.92 | 36,600 |
| 11/28/2025 | $8.02 | $8.20 | $7.95 | $8.00 | 27,918 |
| 11/26/2025 | $7.99 | $8.09 | $7.99 | $8.05 | 59,400 |
| 11/25/2025 | $7.84 | $8.13 | $7.84 | $8.03 | 75,400 |
| 11/24/2025 | $7.98 | $8.07 | $7.67 | $7.79 | 175,327 |
| 11/21/2025 | $7.69 | $8.03 | $7.63 | $8.00 | 118,116 |
| 11/20/2025 | $8.02 | $8.03 | $7.66 | $7.69 | 101,600 |
| 11/19/2025 | $7.74 | $8.02 | $7.73 | $7.97 | 151,311 |
| 11/18/2025 | $7.92 | $7.97 | $7.63 | $7.74 | 123,608 |
| 11/17/2025 | $8.14 | $8.19 | $7.95 | $7.99 | 100,658 |
| 11/14/2025 | $8.08 | $8.22 | $8.05 | $8.16 | 57,100 |
| 11/13/2025 | $8.19 | $8.27 | $8.09 | $8.15 | 122,119 |
| 11/12/2025 | $8.31 | $8.38 | $8.15 | $8.20 | 82,800 |
| 11/11/2025 | $8.06 | $8.40 | $8.05 | $8.31 | 86,051 |
| 11/10/2025 | $8.10 | $8.23 | $8.03 | $8.16 | 76,714 |
| 11/7/2025 | $8.16 | $8.22 | $7.94 | $8.07 | 90,800 |
| 11/6/2025 | $8.21 | $8.23 | $8.04 | $8.16 | 85,697 |
| 11/5/2025 | $8.15 | $8.30 | $8.15 | $8.24 | 69,300 |
| 11/4/2025 | $8.39 | $8.40 | $8.07 | $8.16 | 145,800 |