MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASUR — Asure Software, Inc
NasdaqAsure Software, Inc
$7.68
+0.00(+0.00%)
- O
- 7.72
- H
- 7.85
- L
- 7.63
- V
- 95.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.68
Period Return-17.95%
Period High$11.48
Period Low$6.80
Avg Daily Volume98.9K
Total Trading Days365
ASUR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.72 | $7.85 | $7.63 | $7.68 | +$0.00 | +0.00% | 95,327 | $7.70 | $7.63 $7.85 |
| Oct 1, 2026 | $7.55 | $7.82 | $7.55 | $7.68 | +$0.11 | +1.45% | 180,135 | $7.69 | $7.55 $7.82 |
| Sep 30, 2026 | $7.65 | $7.73 | $7.55 | $7.57 | $-0.08 | -1.05% | 80,502 | $7.60 | $7.55 $7.73 |
| Sep 29, 2026 | $7.69 | $7.76 | $7.58 | $7.65 | $-0.07 | -0.91% | 91,074 | $7.66 | $7.58 $7.76 |
| Sep 28, 2026 | $7.87 | $7.88 | $7.57 | $7.72 | $-0.17 | -2.15% | 114,710 | $7.68 | $7.57 $7.88 |
| Sep 25, 2026 | $7.87 | $7.93 | $7.80 | $7.89 | $-0.02 | -0.25% | 105,601 | $7.87 | $7.80 $7.93 |
| Sep 24, 2026 | $7.89 | $8.06 | $7.82 | $7.91 | +$0.01 | +0.13% | 64,165 | $7.94 | $7.82 $8.06 |
| Sep 23, 2026 | $8.10 | $8.11 | $7.86 | $7.90 | $-0.27 | -3.30% | 91,650 | $7.95 | $7.86 $8.11 |
| Sep 22, 2026 | $8.21 | $8.23 | $8.05 | $8.17 | +$0.02 | +0.25% | 84,695 | $8.13 | $8.05 $8.23 |
| Sep 21, 2026 | $8.13 | $8.22 | $8.01 | $8.15 | +$0.04 | +0.49% | 87,831 | $8.12 | $8.01 $8.22 |
| Sep 18, 2026 | $8.42 | $8.42 | $7.90 | $8.11 | $-0.36 | -4.25% | 239,954 | $8.12 | $7.90 $8.42 |
| Sep 17, 2026 | $8.51 | $8.52 | $8.32 | $8.47 | +$0.03 | +0.36% | 94,273 | $8.46 | $8.32 $8.52 |
| Sep 16, 2026 | $8.51 | $8.66 | $8.29 | $8.44 | $-0.04 | -0.47% | 99,589 | $8.42 | $8.29 $8.66 |
| Sep 15, 2026 | $8.55 | $8.66 | $8.33 | $8.48 | $-0.10 | -1.17% | 87,264 | $8.46 | $8.33 $8.66 |
| Sep 14, 2026 | $8.50 | $8.66 | $8.47 | $8.58 | +$0.13 | +1.54% | 78,295 | $8.57 | $8.47 $8.66 |
| Sep 11, 2026 | $8.47 | $8.47 | $8.25 | $8.45 | +$0.06 | +0.72% | 70,084 | $8.41 | $8.25 $8.47 |
| Sep 10, 2026 | $8.23 | $8.44 | $8.18 | $8.39 | +$0.05 | +0.60% | 91,867 | $8.36 | $8.18 $8.44 |
| Sep 9, 2026 | $8.84 | $9.06 | $8.26 | $8.34 | $-0.51 | -5.76% | 90,568 | $8.43 | $8.26 $9.06 |
| Sep 8, 2026 | $9.25 | $9.31 | $8.83 | $8.85 | $-0.43 | -4.63% | 108,651 | $8.94 | $8.83 $9.31 |
| Sep 4, 2026 | $9.16 | $9.34 | $9.10 | $9.28 | +$0.13 | +1.42% | 73,644 | $9.25 | $9.10 $9.34 |
| Sep 3, 2026 | $9.13 | $9.28 | $9.01 | $9.15 | +$0.13 | +1.44% | 58,434 | $9.12 | $9.01 $9.28 |
| Sep 2, 2026 | $9.07 | $9.20 | $8.87 | $9.02 | $-0.04 | -0.44% | 91,170 | $9.01 | $8.87 $9.20 |
| Sep 1, 2026 | $9.14 | $9.30 | $8.93 | $9.06 | $-0.06 | -0.66% | 98,377 | $9.10 | $8.93 $9.30 |
| Aug 31, 2026 | $9.07 | $9.26 | $9.01 | $9.12 | +$0.05 | +0.55% | 94,100 | $9.14 | $9.01 $9.26 |
| Aug 28, 2026 | $9.00 | $9.14 | $8.75 | $9.07 | +$0.10 | +1.11% | 152,776 | $9.01 | $8.75 $9.14 |
| Aug 27, 2026 | $8.77 | $9.12 | $8.77 | $8.97 | +$0.16 | +1.82% | 108,191 | $8.94 | $8.77 $9.12 |
| Aug 26, 2026 | $8.64 | $8.85 | $8.55 | $8.81 | +$0.19 | +2.20% | 131,518 | $8.73 | $8.55 $8.85 |
| Aug 25, 2026 | $8.77 | $8.80 | $8.50 | $8.62 | $-0.08 | -0.92% | 113,788 | $8.63 | $8.50 $8.80 |
| Aug 24, 2026 | $8.65 | $8.98 | $8.65 | $8.70 | $-0.04 | -0.46% | 167,984 | $8.78 | $8.65 $8.98 |
| Aug 21, 2026 | $8.49 | $8.88 | $8.35 | $8.74 | +$0.31 | +3.68% | 200,389 | $8.73 | $8.35 $8.88 |