Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (NQ: ABST )

11.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.648 8.705 8.428 8.667 62,537 +0.01(+0.11%)
Feb 25, 2022 8.456 8.724 8.399 8.657 75,851 +0.29(+3.43%)
Feb 24, 2022 8.179 8.370 8.074 8.370 60,207 +0.01(+0.11%)
Feb 23, 2022 8.696 8.696 8.351 8.361 97,901 -0.30(-3.43%)
Feb 22, 2022 8.801 8.825 8.594 8.657 73,966 -0.18(-2.06%)
Feb 18, 2022 8.839 0 -0.38(-4.15%)
Feb 17, 2022 9.308 9.317 9.117 9.222 115,818 -0.15(-1.63%)
Feb 16, 2022 9.164 9.413 9.040 9.375 124,916 +0.19(+2.08%)
Feb 15, 2022 9.193 9.231 8.963 9.183 58,892 +0.10(+1.05%)
Feb 14, 2022 8.963 9.265 8.830 9.088 87,063 +0.20(+2.26%)
Feb 11, 2022 8.916 9.088 8.753 8.887 118,018 -0.07(-0.75%)
Feb 10, 2022 9.021 9.164 8.839 8.954 134,371 -0.16(-1.78%)
Feb 09, 2022 8.509 9.173 8.187 9.117 417,469 +1.53(+20.12%)
Feb 08, 2022 7.380 7.627 7.371 7.589 209,619 +0.18(+2.43%)
Feb 07, 2022 7.675 7.675 7.276 7.409 130,117 +0.06(+0.77%)
Feb 04, 2022 7.324 7.409 7.276 7.352 71,258 +0.04(+0.52%)
Feb 03, 2022 7.437 7.286 7.314 117,181 -0.24(-3.14%)
Feb 02, 2022 7.779 7.817 7.512 7.551 113,351 -0.22(-2.81%)
Feb 01, 2022 7.656 7.798 7.561 7.769 175,826 +0.13(+1.74%)
Jan 31, 2022 7.333 7.646 7.637 54,306 +0.36(+4.95%)
Jan 28, 2022 7.096 7.276 7.020 7.276 84,892 +0.17(+2.40%)
Jan 27, 2022 7.143 7.219 7.029 7.105 212,383 +0.00(+0.00%)
Jan 26, 2022 7.181 7.295 7.029 7.105 157,658 +0.07(+0.94%)
Jan 25, 2022 7.086 7.229 6.954 7.039 138,917 -0.20(-2.75%)
Jan 24, 2022 7.181 7.238 6.849 7.238 223,060 -0.03(-0.39%)
Jan 21, 2022 7.305 7.357 7.143 7.267 351,747 -0.09(-1.16%)
Jan 20, 2022 7.523 7.646 7.324 7.352 155,875 -0.09(-1.15%)
Jan 19, 2022 7.475 7.523 7.305 7.437 272,963 -0.03(-0.38%)
Jan 18, 2022 7.646 7.684 7.428 7.466 268,912 -0.20(-2.60%)
Jan 14, 2022 7.665 0 +0.00(+0.00%)
Jan 13, 2022 8.073 8.073 7.637 7.665 269,356 -0.42(-5.16%)
Jan 12, 2022 8.082 8.187 7.921 8.082 87,985 +0.06(+0.71%)
Jan 11, 2022 7.931 8.092 7.921 8.026 150,731 +0.10(+1.32%)
Jan 10, 2022 7.798 8.007 7.646 7.921 488,513 -0.10(-1.30%)
Jan 07, 2022 8.168 8.187 8.016 8.026 186,104 -0.15(-1.86%)
Jan 06, 2022 8.358 8.358 8.073 8.177 208,052 -0.16(-1.93%)
Jan 05, 2022 8.585 8.585 8.286 8.339 188,891 -0.29(-3.41%)
Jan 04, 2022 9.031 9.031 8.538 8.633 205,404 -0.36(-4.01%)
Jan 03, 2022 8.917 9.191 8.756 8.993 49,769 +0.07(+0.74%)
Dec 31, 2021 9.022 9.211 8.908 8.927 85,340 -0.09(-0.95%)
Dec 30, 2021 8.822 9.041 8.822 9.012 65,463 +0.23(+2.59%)
Dec 29, 2021 8.955 8.955 8.538 8.784 133,421 +0.09(+1.09%)
Dec 28, 2021 8.860 9.012 8.661 8.690 33,032 -0.20(-2.24%)
Dec 27, 2021 8.955 9.154 8.832 8.889 55,308 -0.03(-0.32%)
Dec 23, 2021 8.765 8.936 8.709 8.917 232,466 +0.13(+1.51%)
Dec 22, 2021 8.661 8.879 8.661 8.784 169,331 -0.05(-0.54%)
Dec 21, 2021 8.623 8.860 8.576 8.832 163,901 +0.28(+3.21%)
Dec 20, 2021 8.604 8.604 8.377 8.557 104,402 -0.24(-2.70%)
Dec 17, 2021 8.519 8.993 8.377 8.794 271,012 +0.19(+2.21%)
Dec 16, 2021 8.405 8.728 8.405 8.604 171,972 +0.28(+3.30%)
Dec 15, 2021 8.225 8.367 8.082 8.329 157,032 +0.05(+0.57%)
Dec 14, 2021 8.339 8.433 8.177 8.282 186,596 -0.12(-1.47%)
Dec 13, 2021 8.348 8.452 8.258 8.405 171,620 +0.04(+0.45%)
Dec 10, 2021 8.547 8.680 8.301 8.367 146,342 -0.17(-2.00%)
Dec 09, 2021 8.623 8.718 8.433 8.538 343,986 -0.08(-0.88%)
Dec 08, 2021 8.367 8.633 8.320 8.614 112,192 +0.17(+2.02%)
Dec 07, 2021 8.538 8.614 8.396 8.443 181,518 +0.09(+1.02%)
Dec 06, 2021 8.016 8.386 7.978 8.358 125,338 +0.30(+3.77%)
Dec 03, 2021 8.310 8.348 7.931 8.054 401,792 -0.20(-2.41%)
Dec 02, 2021 8.187 8.272 8.059 8.253 171,236 +0.05(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.