Stockscreener 앱 받기
9.75
3.94%
-0.40
시간 외 거래:
9.75
Asure Software Inc 주식 (ASUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.49 | $9.69 | $0.805 | 61,435.0 | -3.94% |
| 2025-05-02 | $10.44 | $9.51 | $0.925 | 99,805.0 | +3.36% |
| 2025-05-01 | $10.23 | $9.77 | $0.46 | 107,103.0 | -3.35% |
| 2025-04-30 | $10.29 | $9.71 | $0.58 | 60,444.0 | +0.99% |
| 2025-04-29 | $10.20 | $9.72 | $0.48 | 66,730.0 | +2.44% |
| 2025-04-28 | $9.84 | $9.48 | $0.36 | 55,474.0 | +2.19% |
| 2025-04-25 | $9.61 | $9.36 | $0.25 | 39,949.0 | -1.23% |
| 2025-04-24 | $9.84 | $9.40 | $0.44 | 58,134.0 | +3.51% |
| 2025-04-23 | $9.72 | $9.27 | $0.455 | 51,748.0 | +0.43% |
| 2025-04-22 | $9.40 | $9.12 | $0.2796 | 45,976.0 | +2.74% |
| 2025-04-21 | $9.50 | $8.97 | $0.53 | 58,478.0 | -5.89% |
| 2025-04-17 | $9.86 | $8.96 | $0.895 | 187,627.0 | +6.02% |
| 2025-04-16 | $9.37 | $8.93 | $0.44 | 33,766.0 | -0.76% |
| 2025-04-15 | $9.64 | $9.20 | $0.445 | 45,723.0 | -1.29% |
| 2025-04-14 | $9.52 | $9.05 | $0.465 | 44,129.0 | +1.41% |
| 2025-04-11 | $9.52 | $8.84 | $0.675 | 55,396.0 | +0.33% |
| 2025-04-10 | $9.32 | $8.84 | $0.485 | 82,394.0 | -1.82% |
| 2025-04-09 | $9.70 | $8.31 | $1.39 | 128,727.0 | +5.78% |
| 2025-04-08 | $9.15 | $8.75 | $0.3999 | 99,296.0 | -1.12% |
| 2025-04-07 | $9.29 | $8.45 | $0.85 | 113,903.0 | -1.33% |
Asure Software Inc 주식 (ASUR) 연도별 가격 이력
이 심층 분석에서는 Asure Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asure Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asure Software Inc 주식 (ASUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.49 | $9.51 | $0.985 | 329,778.0 | -4.04% |
| 2025-04 | $10.29 | $8.31 | $1.98 | 1,626,518.0 | +6.39% |
| 2025-03 | $11.19 | $9.00 | $2.19 | 2,061,286.0 | -8.96% |
| 2025-02 | $12.18 | $10.12 | $2.06 | 1,271,751.0 | -11.25% |
| 2025-01 | $12.74 | $9.35 | $3.39 | 2,754,220.0 | +25.61% |
Asure Software Inc 주식 (ASUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.80 | $8.95 | $0.85 | 2,408,070.0 | -3.88% |
| 2024-11 | $10.04 | $7.51 | $2.53 | 2,226,801.0 | -1.31% |
| 2024-10 | $10.09 | $8.36 | $1.73 | 1,535,400.0 | +9.61% |
| 2024-09 | $9.51 | $8.30 | $1.21 | 1,909,595.0 | +5.36% |
| 2024-08 | $10.34 | $7.95 | $2.39 | 2,669,865.0 | -16.60% |
| 2024-07 | $10.47 | $7.82 | $2.65 | 2,387,114.0 | +22.62% |
| 2024-06 | $8.48 | $7.44 | $1.04 | 2,051,029.0 | +10.96% |
| 2024-05 | $8.09 | $6.88 | $1.21 | 3,483,816.0 | +2.44% |
| 2024-04 | $7.98 | $6.90 | $1.08 | 3,404,559.0 | -5.01% |
| 2024-03 | $9.69 | $7.60 | $2.09 | 4,331,152.0 | -16.52% |
| 2024-02 | $10.52 | $8.80 | $1.72 | 5,039,891.0 | +5.43% |
| 2024-01 | $9.51 | $8.03 | $1.48 | 4,522,642.0 | -7.14% |
Asure Software Inc 주식 (ASUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.99 | $7.54 | $2.45 | 6,255,520.0 | +19.45% |
| 2023-11 | $8.82 | $6.30 | $2.52 | 8,791,368.0 | -5.79% |
| 2023-10 | $9.52 | $8.10 | $1.42 | 4,922,156.0 | -10.57% |
| 2023-09 | $12.94 | $8.18 | $4.76 | 7,374,675.0 | -24.56% |
| 2023-08 | $15.54 | $11.40 | $4.14 | 6,184,123.0 | -8.06% |
| 2023-07 | $14.46 | $11.53 | $2.94 | 3,329,407.0 | +12.17% |
| 2023-06 | $12.88 | $11.27 | $1.61 | 6,455,351.0 | +2.96% |
| 2023-05 | $15.88 | $11.45 | $4.43 | 6,435,493.0 | -11.47% |
| 2023-04 | $17.14 | $12.82 | $4.32 | 10,057,654.0 | -8.00% |
| 2023-03 | $14.83 | $13.03 | $1.80 | 9,343,062.0 | +8.61% |
| 2023-02 | $13.69 | $10.17 | $3.52 | 2,357,530.0 | +25.59% |
| 2023-01 | $10.90 | $9.11 | $1.79 | 2,195,193.0 | +13.81% |
1.87%
0.10%
자본화:
|
볼륨(24시간):