NasdaqCM - Nasdaq Real Time Price • USD
Asure Software, Inc. (ASUR)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.04 | 7.21 | 7.03 | 7.20 | 7.20 | 243,900 |
| Apr 23, 2024 | 6.93 | 7.18 | 6.92 | 7.03 | 7.03 | 127,100 |
| Apr 22, 2024 | 7.07 | 7.23 | 6.90 | 6.92 | 6.92 | 142,700 |
| Apr 19, 2024 | 6.95 | 7.03 | 6.91 | 6.99 | 6.99 | 138,800 |
| Apr 18, 2024 | 7.08 | 7.11 | 6.93 | 6.95 | 6.95 | 155,500 |
| Apr 17, 2024 | 7.12 | 7.20 | 7.05 | 7.06 | 7.06 | 158,600 |
| Apr 16, 2024 | 7.16 | 7.25 | 7.00 | 7.10 | 7.10 | 92,300 |
| Apr 15, 2024 | 7.33 | 7.44 | 7.15 | 7.18 | 7.18 | 122,100 |
| Apr 12, 2024 | 7.39 | 7.48 | 7.21 | 7.30 | 7.30 | 104,300 |
| Apr 11, 2024 | 7.64 | 7.64 | 7.38 | 7.44 | 7.44 | 139,100 |
| Apr 10, 2024 | 7.78 | 7.78 | 7.53 | 7.61 | 7.61 | 167,200 |
| Apr 9, 2024 | 7.80 | 7.98 | 7.74 | 7.94 | 7.94 | 143,000 |
| Apr 8, 2024 | 7.55 | 7.81 | 7.48 | 7.76 | 7.76 | 174,500 |
| Apr 5, 2024 | 7.51 | 7.57 | 7.42 | 7.51 | 7.51 | 135,000 |
| Apr 4, 2024 | 7.49 | 7.66 | 7.45 | 7.53 | 7.53 | 155,300 |
| Apr 3, 2024 | 7.39 | 7.68 | 7.35 | 7.44 | 7.44 | 179,800 |
| Apr 2, 2024 | 7.50 | 7.55 | 7.32 | 7.41 | 7.41 | 179,500 |
| Apr 1, 2024 | 7.78 | 7.89 | 7.46 | 7.54 | 7.54 | 206,400 |
| Mar 28, 2024 | 7.91 | 7.92 | 7.70 | 7.78 | 7.78 | 233,700 |
| Mar 27, 2024 | 7.69 | 7.91 | 7.62 | 7.90 | 7.90 | 205,800 |
| Mar 26, 2024 | 8.10 | 8.11 | 7.60 | 7.65 | 7.65 | 408,000 |
| Mar 25, 2024 | 8.05 | 8.29 | 7.95 | 8.10 | 8.10 | 285,800 |
| Mar 22, 2024 | 8.39 | 8.59 | 8.11 | 8.15 | 8.15 | 216,100 |
| Mar 21, 2024 | 8.37 | 8.54 | 8.33 | 8.38 | 8.38 | 209,500 |
| Mar 20, 2024 | 8.27 | 8.47 | 8.19 | 8.32 | 8.32 | 178,100 |
| Mar 19, 2024 | 8.28 | 8.49 | 8.24 | 8.27 | 8.27 | 214,300 |
| Mar 18, 2024 | 8.26 | 8.48 | 8.10 | 8.31 | 8.31 | 210,700 |
| Mar 15, 2024 | 8.20 | 8.32 | 8.04 | 8.22 | 8.22 | 329,700 |
| Mar 14, 2024 | 8.75 | 8.76 | 8.15 | 8.24 | 8.24 | 229,600 |
| Mar 13, 2024 | 8.98 | 9.10 | 8.69 | 8.73 | 8.73 | 172,100 |
| Mar 12, 2024 | 8.99 | 9.06 | 8.90 | 8.98 | 8.98 | 96,800 |
| Mar 11, 2024 | 9.26 | 9.26 | 8.97 | 8.97 | 8.97 | 141,300 |
| Mar 8, 2024 | 9.18 | 9.33 | 9.11 | 9.25 | 9.25 | 147,400 |
| Mar 7, 2024 | 9.57 | 9.63 | 9.10 | 9.16 | 9.16 | 320,500 |
| Mar 6, 2024 | 9.27 | 9.55 | 9.25 | 9.47 | 9.47 | 281,200 |
| Mar 5, 2024 | 9.41 | 9.41 | 9.03 | 9.14 | 9.14 | 164,700 |
| Mar 4, 2024 | 9.66 | 9.69 | 9.30 | 9.42 | 9.42 | 192,300 |
| Mar 1, 2024 | 9.24 | 9.65 | 9.22 | 9.58 | 9.58 | 176,700 |
| Feb 29, 2024 | 9.15 | 9.38 | 9.02 | 9.32 | 9.32 | 256,200 |
| Feb 28, 2024 | 8.94 | 9.18 | 8.80 | 8.97 | 8.97 | 195,300 |
| Feb 27, 2024 | 9.22 | 10.01 | 8.87 | 9.02 | 9.02 | 756,300 |
| Feb 26, 2024 | 9.97 | 10.30 | 9.90 | 10.27 | 10.27 | 308,200 |
| Feb 23, 2024 | 9.96 | 10.02 | 9.67 | 9.95 | 9.95 | 342,700 |
| Feb 22, 2024 | 10.12 | 10.27 | 9.95 | 9.99 | 9.99 | 189,400 |
| Feb 21, 2024 | 10.19 | 10.19 | 9.95 | 10.16 | 10.16 | 231,300 |
| Feb 20, 2024 | 10.29 | 10.40 | 10.12 | 10.16 | 10.16 | 176,500 |
| Feb 16, 2024 | 10.15 | 10.43 | 10.05 | 10.41 | 10.41 | 233,100 |
| Feb 15, 2024 | 10.21 | 10.52 | 10.14 | 10.22 | 10.22 | 200,700 |
| Feb 14, 2024 | 9.88 | 10.26 | 9.78 | 10.17 | 10.17 | 168,600 |
| Feb 13, 2024 | 9.51 | 9.83 | 9.48 | 9.71 | 9.71 | 289,800 |
| Feb 12, 2024 | 9.80 | 9.90 | 9.64 | 9.80 | 9.80 | 390,300 |
| Feb 9, 2024 | 9.76 | 9.92 | 9.66 | 9.82 | 9.82 | 202,400 |
| Feb 8, 2024 | 9.51 | 9.91 | 9.51 | 9.75 | 9.75 | 259,800 |
| Feb 7, 2024 | 9.35 | 9.52 | 9.22 | 9.50 | 9.50 | 224,300 |
| Feb 6, 2024 | 9.24 | 9.44 | 9.16 | 9.36 | 9.36 | 126,900 |
| Feb 5, 2024 | 9.10 | 9.33 | 8.89 | 9.26 | 9.26 | 239,300 |
| Feb 2, 2024 | 9.08 | 9.19 | 8.88 | 9.14 | 9.14 | 130,100 |
| Feb 1, 2024 | 8.95 | 9.14 | 8.85 | 9.05 | 9.05 | 121,700 |
| Jan 31, 2024 | 9.06 | 9.13 | 8.80 | 8.84 | 8.84 | 141,700 |
| Jan 30, 2024 | 9.08 | 9.13 | 8.95 | 9.09 | 9.09 | 122,400 |
| Jan 29, 2024 | 8.76 | 9.07 | 8.74 | 9.05 | 9.05 | 102,700 |
| Jan 26, 2024 | 8.99 | 9.11 | 8.70 | 8.71 | 8.71 | 133,400 |
| Jan 25, 2024 | 8.88 | 8.95 | 8.70 | 8.89 | 8.89 | 115,400 |
| Jan 24, 2024 | 8.91 | 8.96 | 8.63 | 8.78 | 8.78 | 212,600 |
| Jan 23, 2024 | 9.02 | 9.05 | 8.74 | 8.76 | 8.76 | 167,600 |
| Jan 22, 2024 | 8.37 | 9.04 | 8.37 | 8.99 | 8.99 | 329,600 |
| Jan 19, 2024 | 8.48 | 8.48 | 8.09 | 8.37 | 8.37 | 225,900 |
| Jan 18, 2024 | 8.29 | 8.55 | 8.14 | 8.27 | 8.27 | 299,200 |
| Jan 17, 2024 | 8.18 | 8.29 | 8.03 | 8.23 | 8.23 | 235,000 |
| Jan 16, 2024 | 8.41 | 8.50 | 8.16 | 8.27 | 8.27 | 214,900 |
| Jan 12, 2024 | 8.21 | 8.59 | 8.17 | 8.49 | 8.49 | 331,900 |
| Jan 11, 2024 | 8.44 | 8.45 | 8.15 | 8.17 | 8.17 | 296,300 |
| Jan 10, 2024 | 8.62 | 8.62 | 8.39 | 8.42 | 8.42 | 165,500 |
| Jan 9, 2024 | 8.61 | 8.91 | 8.41 | 8.61 | 8.61 | 227,200 |
| Jan 8, 2024 | 8.40 | 8.73 | 8.26 | 8.71 | 8.71 | 235,000 |
| Jan 5, 2024 | 8.37 | 8.57 | 8.30 | 8.38 | 8.38 | 205,300 |
| Jan 4, 2024 | 8.75 | 8.84 | 8.40 | 8.44 | 8.44 | 219,800 |
| Jan 3, 2024 | 9.10 | 9.10 | 8.67 | 8.77 | 8.77 | 325,500 |
| Jan 2, 2024 | 9.44 | 9.51 | 9.00 | 9.04 | 9.04 | 267,200 |
| Dec 29, 2023 | 9.52 | 9.99 | 9.32 | 9.52 | 9.52 | 458,900 |
| Dec 28, 2023 | 9.53 | 9.55 | 9.44 | 9.51 | 9.51 | 194,700 |
| Dec 27, 2023 | 9.45 | 9.56 | 9.32 | 9.53 | 9.53 | 205,900 |
| Dec 26, 2023 | 9.17 | 9.47 | 9.06 | 9.42 | 9.42 | 278,300 |
| Dec 22, 2023 | 8.93 | 9.15 | 8.90 | 9.11 | 9.11 | 167,600 |
| Dec 21, 2023 | 8.60 | 8.99 | 8.60 | 8.93 | 8.93 | 250,700 |
| Dec 20, 2023 | 8.54 | 8.80 | 8.42 | 8.52 | 8.52 | 288,900 |
| Dec 19, 2023 | 8.29 | 8.59 | 8.29 | 8.56 | 8.56 | 435,800 |
| Dec 18, 2023 | 7.85 | 8.55 | 7.80 | 8.29 | 8.29 | 582,800 |
| Dec 15, 2023 | 8.07 | 8.24 | 7.78 | 7.86 | 7.86 | 840,300 |
| Dec 14, 2023 | 7.92 | 8.12 | 7.75 | 7.97 | 7.97 | 351,600 |
| Dec 13, 2023 | 7.60 | 7.90 | 7.54 | 7.86 | 7.86 | 327,200 |
| Dec 12, 2023 | 7.61 | 7.73 | 7.54 | 7.60 | 7.60 | 152,100 |
| Dec 11, 2023 | 7.89 | 7.91 | 7.60 | 7.61 | 7.61 | 136,000 |
| Dec 8, 2023 | 7.72 | 7.84 | 7.63 | 7.78 | 7.78 | 161,500 |
| Dec 7, 2023 | 8.10 | 8.10 | 7.60 | 7.61 | 7.61 | 195,900 |
| Dec 6, 2023 | 8.21 | 8.42 | 7.95 | 7.97 | 7.97 | 350,900 |
| Dec 5, 2023 | 8.03 | 8.33 | 8.03 | 8.17 | 8.17 | 256,600 |
| Dec 4, 2023 | 8.00 | 8.29 | 7.91 | 8.03 | 8.03 | 310,700 |
| Dec 1, 2023 | 7.95 | 8.35 | 7.93 | 8.05 | 8.05 | 313,100 |
| Nov 30, 2023 | 7.60 | 8.02 | 7.60 | 7.97 | 7.97 | 310,200 |
| Nov 29, 2023 | 7.58 | 7.77 | 7.50 | 7.56 | 7.56 | 514,900 |
| Nov 28, 2023 | 7.79 | 7.81 | 7.54 | 7.57 | 7.57 | 534,900 |
| Nov 27, 2023 | 8.08 | 8.09 | 7.74 | 7.80 | 7.80 | 461,700 |
| Nov 24, 2023 | 7.93 | 8.15 | 7.90 | 8.08 | 8.08 | 256,800 |
| Nov 22, 2023 | 7.87 | 8.03 | 7.78 | 7.90 | 7.90 | 511,500 |
| Nov 21, 2023 | 7.74 | 8.00 | 7.68 | 7.83 | 7.83 | 602,300 |
| Nov 20, 2023 | 7.20 | 7.86 | 7.18 | 7.75 | 7.75 | 582,900 |
| Nov 17, 2023 | 7.36 | 7.37 | 6.91 | 7.14 | 7.14 | 498,600 |
| Nov 16, 2023 | 7.04 | 7.37 | 6.70 | 7.27 | 7.27 | 634,900 |
| Nov 15, 2023 | 6.86 | 7.15 | 6.76 | 6.99 | 6.99 | 712,300 |
| Nov 14, 2023 | 7.36 | 7.38 | 6.31 | 6.83 | 6.83 | 1,587,900 |
| Nov 13, 2023 | 8.49 | 8.56 | 8.32 | 8.56 | 8.56 | 345,600 |
| Nov 10, 2023 | 8.45 | 8.57 | 8.12 | 8.51 | 8.51 | 261,800 |
| Nov 9, 2023 | 8.43 | 8.55 | 8.36 | 8.44 | 8.44 | 135,200 |
| Nov 8, 2023 | 8.55 | 8.55 | 8.23 | 8.31 | 8.31 | 133,900 |
| Nov 7, 2023 | 8.33 | 8.65 | 8.28 | 8.55 | 8.55 | 95,200 |
| Nov 6, 2023 | 8.48 | 8.82 | 8.26 | 8.42 | 8.42 | 89,900 |
| Nov 3, 2023 | 8.59 | 8.66 | 8.42 | 8.49 | 8.49 | 133,600 |
| Nov 2, 2023 | 8.44 | 8.56 | 8.25 | 8.42 | 8.42 | 163,400 |
| Nov 1, 2023 | 8.47 | 8.49 | 8.06 | 8.31 | 8.31 | 241,400 |
| Oct 31, 2023 | 8.34 | 8.46 | 8.26 | 8.46 | 8.46 | 95,700 |
| Oct 30, 2023 | 8.32 | 8.37 | 8.23 | 8.32 | 8.32 | 120,100 |
| Oct 27, 2023 | 8.28 | 8.36 | 8.10 | 8.25 | 8.25 | 171,000 |
| Oct 26, 2023 | 8.45 | 8.57 | 8.19 | 8.30 | 8.30 | 149,000 |
| Oct 25, 2023 | 8.64 | 8.68 | 8.44 | 8.48 | 8.48 | 516,400 |
| Oct 24, 2023 | 8.46 | 8.81 | 8.46 | 8.70 | 8.70 | 303,400 |
| Oct 23, 2023 | 8.49 | 8.49 | 8.16 | 8.39 | 8.39 | 221,000 |
| Oct 20, 2023 | 8.46 | 8.53 | 8.26 | 8.46 | 8.46 | 159,500 |
| Oct 19, 2023 | 8.56 | 8.72 | 8.39 | 8.45 | 8.45 | 149,800 |
| Oct 18, 2023 | 8.91 | 8.91 | 8.46 | 8.50 | 8.50 | 571,400 |
| Oct 17, 2023 | 8.84 | 9.12 | 8.84 | 8.97 | 8.97 | 178,400 |
| Oct 16, 2023 | 8.72 | 8.97 | 8.67 | 8.89 | 8.89 | 167,800 |
| Oct 13, 2023 | 8.67 | 8.83 | 8.44 | 8.68 | 8.68 | 218,300 |
| Oct 12, 2023 | 9.15 | 9.32 | 8.50 | 8.57 | 8.57 | 302,000 |
| Oct 11, 2023 | 9.27 | 9.47 | 9.02 | 9.12 | 9.12 | 140,200 |
| Oct 10, 2023 | 9.21 | 9.45 | 9.16 | 9.25 | 9.25 | 132,500 |
| Oct 9, 2023 | 9.11 | 9.41 | 8.99 | 9.15 | 9.15 | 118,400 |
| Oct 6, 2023 | 9.00 | 9.29 | 8.93 | 9.19 | 9.19 | 161,100 |
| Oct 5, 2023 | 9.30 | 9.41 | 8.99 | 9.08 | 9.08 | 168,300 |
| Oct 4, 2023 | 8.82 | 9.40 | 8.82 | 9.29 | 9.29 | 233,100 |
| Oct 3, 2023 | 8.73 | 8.98 | 8.66 | 8.82 | 8.82 | 288,100 |
| Oct 2, 2023 | 9.47 | 9.52 | 8.64 | 8.76 | 8.76 | 357,500 |
| Sep 29, 2023 | 9.58 | 9.84 | 9.41 | 9.46 | 9.46 | 287,000 |
| Sep 28, 2023 | 9.28 | 9.63 | 9.21 | 9.49 | 9.49 | 242,300 |
| Sep 27, 2023 | 9.05 | 9.33 | 8.92 | 9.26 | 9.26 | 254,000 |
| Sep 26, 2023 | 8.84 | 9.18 | 8.77 | 8.99 | 8.99 | 253,200 |
| Sep 25, 2023 | 8.62 | 8.92 | 8.54 | 8.89 | 8.89 | 271,600 |
| Sep 22, 2023 | 8.25 | 8.68 | 8.25 | 8.62 | 8.62 | 322,500 |
| Sep 21, 2023 | 8.70 | 8.78 | 8.18 | 8.21 | 8.21 | 356,700 |
| Sep 20, 2023 | 8.85 | 9.16 | 8.79 | 8.80 | 8.80 | 369,100 |
| Sep 19, 2023 | 8.93 | 9.25 | 8.60 | 8.85 | 8.85 | 497,500 |
| Sep 18, 2023 | 9.67 | 9.72 | 8.74 | 8.91 | 8.91 | 795,600 |
| Sep 15, 2023 | 11.23 | 11.28 | 9.13 | 9.72 | 9.72 | 1,777,800 |
| Sep 14, 2023 | 11.15 | 11.54 | 11.15 | 11.33 | 11.33 | 334,800 |
| Sep 13, 2023 | 11.49 | 11.55 | 11.02 | 11.06 | 11.06 | 271,900 |
| Sep 12, 2023 | 11.64 | 11.86 | 11.46 | 11.47 | 11.47 | 144,300 |
| Sep 11, 2023 | 11.59 | 11.71 | 11.47 | 11.67 | 11.67 | 124,200 |
| Sep 8, 2023 | 11.84 | 12.01 | 11.53 | 11.56 | 11.56 | 185,800 |
| Sep 7, 2023 | 11.79 | 11.93 | 11.60 | 11.65 | 11.65 | 224,700 |
| Sep 6, 2023 | 12.06 | 12.23 | 11.73 | 11.92 | 11.92 | 187,200 |
| Sep 5, 2023 | 12.52 | 12.52 | 11.93 | 12.05 | 12.05 | 247,600 |
| Sep 1, 2023 | 12.64 | 12.94 | 12.36 | 12.61 | 12.61 | 234,400 |
| Aug 31, 2023 | 12.04 | 12.66 | 11.97 | 12.54 | 12.54 | 367,100 |
| Aug 30, 2023 | 12.61 | 12.61 | 11.81 | 12.06 | 12.06 | 410,900 |
| Aug 29, 2023 | 11.84 | 11.91 | 11.58 | 11.81 | 11.81 | 103,900 |
| Aug 28, 2023 | 11.82 | 12.00 | 11.58 | 11.83 | 11.83 | 191,300 |
| Aug 25, 2023 | 11.65 | 11.86 | 11.40 | 11.76 | 11.76 | 222,600 |
| Aug 24, 2023 | 11.85 | 11.90 | 11.59 | 11.65 | 11.65 | 128,200 |
| Aug 23, 2023 | 11.94 | 11.98 | 11.74 | 11.91 | 11.91 | 176,300 |
| Aug 22, 2023 | 11.74 | 12.10 | 11.62 | 11.88 | 11.88 | 405,300 |
| Aug 21, 2023 | 11.88 | 11.98 | 11.57 | 11.65 | 11.65 | 235,900 |
| Aug 18, 2023 | 11.74 | 11.99 | 11.70 | 11.89 | 11.89 | 235,600 |
| Aug 17, 2023 | 12.00 | 12.18 | 11.47 | 11.76 | 11.76 | 1,725,500 |
| Aug 16, 2023 | 14.28 | 14.46 | 13.80 | 13.85 | 13.85 | 120,800 |
| Aug 15, 2023 | 13.99 | 14.39 | 13.71 | 14.24 | 14.24 | 178,400 |
| Aug 14, 2023 | 13.52 | 13.99 | 13.38 | 13.91 | 13.91 | 139,200 |
| Aug 11, 2023 | 13.19 | 13.56 | 13.15 | 13.52 | 13.52 | 93,900 |
| Aug 10, 2023 | 13.67 | 13.76 | 13.22 | 13.29 | 13.29 | 112,300 |
| Aug 9, 2023 | 14.79 | 14.83 | 13.56 | 13.59 | 13.59 | 201,400 |
| Aug 8, 2023 | 14.68 | 15.54 | 14.13 | 14.87 | 14.87 | 495,300 |
| Aug 7, 2023 | 13.15 | 13.45 | 12.88 | 13.41 | 13.41 | 131,800 |
| Aug 4, 2023 | 13.31 | 13.41 | 12.87 | 13.18 | 13.18 | 119,200 |
| Aug 3, 2023 | 13.75 | 13.76 | 13.17 | 13.32 | 13.32 | 161,900 |
| Aug 2, 2023 | 13.66 | 13.94 | 13.63 | 13.80 | 13.80 | 152,200 |
| Aug 1, 2023 | 13.55 | 13.94 | 13.50 | 13.87 | 13.87 | 81,600 |
| Jul 31, 2023 | 13.56 | 13.81 | 13.52 | 13.64 | 13.64 | 153,500 |
| Jul 28, 2023 | 13.52 | 13.75 | 13.44 | 13.56 | 13.56 | 109,800 |
| Jul 27, 2023 | 13.13 | 13.43 | 13.13 | 13.40 | 13.40 | 115,900 |
| Jul 26, 2023 | 13.72 | 13.72 | 13.14 | 13.23 | 13.23 | 128,000 |
| Jul 25, 2023 | 13.43 | 13.93 | 13.43 | 13.72 | 13.72 | 98,100 |
| Jul 24, 2023 | 13.63 | 13.72 | 13.43 | 13.49 | 13.49 | 137,100 |
| Jul 21, 2023 | 14.14 | 14.17 | 13.62 | 13.63 | 13.63 | 197,300 |
| Jul 20, 2023 | 14.22 | 14.46 | 13.94 | 14.05 | 14.05 | 119,300 |
| Jul 19, 2023 | 13.92 | 14.26 | 13.61 | 14.18 | 14.18 | 212,600 |
| Jul 18, 2023 | 13.97 | 14.19 | 13.82 | 13.89 | 13.89 | 171,600 |
| Jul 17, 2023 | 13.43 | 14.08 | 13.39 | 13.96 | 13.96 | 196,500 |
| Jul 14, 2023 | 13.50 | 13.68 | 13.14 | 13.37 | 13.37 | 227,000 |
| Jul 13, 2023 | 12.49 | 13.54 | 12.44 | 13.48 | 13.48 | 299,000 |
| Jul 12, 2023 | 12.51 | 12.69 | 12.10 | 12.46 | 12.46 | 123,000 |
| Jul 11, 2023 | 12.75 | 12.75 | 12.29 | 12.40 | 12.40 | 193,300 |
| Jul 10, 2023 | 11.88 | 12.48 | 11.88 | 12.46 | 12.46 | 163,300 |
| Jul 7, 2023 | 11.80 | 12.10 | 11.80 | 11.95 | 11.95 | 181,600 |
| Jul 6, 2023 | 11.69 | 11.83 | 11.53 | 11.78 | 11.78 | 244,500 |
| Jul 5, 2023 | 11.85 | 11.86 | 11.62 | 11.80 | 11.80 | 145,300 |
| Jul 3, 2023 | 12.16 | 12.18 | 11.77 | 11.88 | 11.88 | 115,800 |
| Jun 30, 2023 | 12.09 | 12.22 | 11.96 | 12.16 | 12.16 | 343,600 |
| Jun 29, 2023 | 12.09 | 12.27 | 11.97 | 12.02 | 12.02 | 138,700 |
| Jun 28, 2023 | 11.75 | 12.19 | 11.65 | 12.10 | 12.10 | 157,800 |
| Jun 27, 2023 | 11.66 | 11.93 | 11.51 | 11.81 | 11.81 | 169,000 |
| Jun 26, 2023 | 11.55 | 11.77 | 11.28 | 11.59 | 11.59 | 270,800 |
| Jun 23, 2023 | 12.14 | 12.18 | 11.76 | 11.85 | 11.85 | 2,586,300 |
| Jun 22, 2023 | 12.28 | 12.39 | 12.10 | 12.26 | 12.26 | 150,500 |
| Jun 21, 2023 | 12.04 | 12.39 | 11.90 | 12.30 | 12.30 | 186,500 |
| Jun 20, 2023 | 11.57 | 12.08 | 11.57 | 12.04 | 12.04 | 207,500 |
| Jun 16, 2023 | 11.54 | 11.72 | 11.27 | 11.55 | 11.55 | 322,600 |
| Jun 15, 2023 | 11.69 | 11.89 | 11.55 | 11.67 | 11.67 | 167,200 |
| Jun 14, 2023 | 12.14 | 12.25 | 11.75 | 11.76 | 11.76 | 119,400 |
| Jun 13, 2023 | 12.12 | 12.47 | 12.08 | 12.23 | 12.23 | 172,400 |
| Jun 12, 2023 | 11.81 | 12.39 | 11.75 | 12.08 | 12.08 | 190,800 |
| Jun 9, 2023 | 12.23 | 12.39 | 11.91 | 11.93 | 11.93 | 178,400 |
| Jun 8, 2023 | 12.80 | 12.88 | 12.21 | 12.23 | 12.23 | 146,000 |
| Jun 7, 2023 | 12.66 | 12.84 | 12.19 | 12.77 | 12.77 | 229,200 |
| Jun 6, 2023 | 12.29 | 12.79 | 12.28 | 12.69 | 12.69 | 128,500 |
| Jun 5, 2023 | 12.61 | 12.61 | 12.23 | 12.28 | 12.28 | 208,000 |
| Jun 2, 2023 | 12.30 | 12.70 | 12.20 | 12.54 | 12.54 | 202,800 |
| Jun 1, 2023 | 11.83 | 12.27 | 11.69 | 12.26 | 12.26 | 252,300 |
| May 31, 2023 | 11.57 | 11.87 | 11.51 | 11.81 | 11.81 | 218,900 |
| May 30, 2023 | 11.86 | 11.95 | 11.45 | 11.65 | 11.65 | 210,400 |
| May 26, 2023 | 11.97 | 12.19 | 11.87 | 11.90 | 11.90 | 244,300 |
| May 25, 2023 | 12.56 | 12.56 | 11.77 | 11.94 | 11.94 | 372,200 |
| May 24, 2023 | 12.78 | 12.86 | 12.54 | 12.56 | 12.56 | 159,800 |
| May 23, 2023 | 13.20 | 13.41 | 12.77 | 12.87 | 12.87 | 139,600 |
| May 22, 2023 | 13.39 | 13.53 | 13.19 | 13.19 | 13.19 | 181,500 |
| May 19, 2023 | 13.46 | 13.62 | 13.33 | 13.36 | 13.36 | 215,600 |
| May 18, 2023 | 12.90 | 13.39 | 12.68 | 13.36 | 13.36 | 198,500 |
| May 17, 2023 | 12.72 | 13.05 | 12.66 | 12.89 | 12.89 | 170,900 |
| May 16, 2023 | 12.53 | 13.11 | 12.31 | 12.68 | 12.68 | 214,200 |
| May 15, 2023 | 13.13 | 13.34 | 12.56 | 12.63 | 12.63 | 291,200 |
| May 12, 2023 | 13.12 | 13.46 | 12.96 | 13.20 | 13.20 | 195,800 |
| May 11, 2023 | 13.71 | 13.97 | 12.88 | 13.12 | 13.12 | 436,100 |
| May 10, 2023 | 14.69 | 14.74 | 13.71 | 13.82 | 13.82 | 306,300 |
| May 9, 2023 | 14.50 | 15.88 | 14.06 | 14.55 | 14.55 | 1,141,100 |
| May 8, 2023 | 13.71 | 13.88 | 13.28 | 13.47 | 13.47 | 271,900 |
| May 5, 2023 | 13.86 | 14.02 | 13.27 | 13.65 | 13.65 | 296,000 |
| May 4, 2023 | 13.94 | 13.96 | 13.76 | 13.78 | 13.78 | 184,300 |
| May 3, 2023 | 13.68 | 14.10 | 13.50 | 14.02 | 14.02 | 352,900 |
| May 2, 2023 | 13.71 | 14.07 | 13.62 | 13.72 | 13.72 | 403,700 |
| May 1, 2023 | 13.45 | 13.86 | 13.37 | 13.77 | 13.77 | 268,600 |
| Apr 28, 2023 | 13.20 | 13.35 | 12.82 | 13.34 | 13.34 | 285,100 |
| Apr 27, 2023 | 13.57 | 13.65 | 12.90 | 13.20 | 13.20 | 360,000 |
| Apr 26, 2023 | 13.65 | 13.78 | 13.39 | 13.54 | 13.54 | 248,000 |
| Apr 25, 2023 | 14.39 | 14.48 | 13.51 | 13.53 | 13.53 | 635,500 |
Related Tickers
AMSWA American Software, Inc.
10.37
-1.33%
EGAN eGain Corporation
6.23
0.00%
BCOV Brightcove Inc.
1.6500
-1.79%
UPLD Upland Software, Inc.
2.2450
+1.58%
RSSS Research Solutions, Inc.
3.1200
+4.00%
RSKD Riskified Ltd.
5.07
-0.20%
ENFN Enfusion, Inc.
9.30
-0.53%
DHX DHI Group, Inc.
2.4800
+2.06%
DAY Dayforce Inc
59.70
+0.71%
ALKT Alkami Technology, Inc.
24.49
-0.33%