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

Absolute Software Cp (NQ: ABST )

N/A 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 (%)
Jun 30, 2023 11.45 11.49 11.44 11.46 2,076,339 +0.03(+0.26%)
Jun 29, 2023 11.35 11.44 11.35 11.43 4,607,248 +0.11(+0.97%)
Jun 28, 2023 11.35 11.37 11.29 11.32 1,574,415 -0.03(-0.26%)
Jun 27, 2023 11.36 11.40 11.32 11.35 975,630 -0.03(-0.26%)
Jun 26, 2023 11.39 11.41 11.36 11.38 1,050,217 +0.02(+0.18%)
Jun 23, 2023 11.38 11.41 11.34 11.36 2,140,113 -0.04(-0.35%)
Jun 22, 2023 11.36 11.40 11.35 11.40 280,786 +0.04(+0.35%)
Jun 21, 2023 11.37 11.38 11.35 11.36 397,038 +0.00(+0.00%)
Jun 20, 2023 11.26 11.38 11.15 11.36 744,016 +0.00(+0.00%)
Jun 16, 2023 11.35 11.39 11.33 11.36 1,346,532 +0.00(+0.00%)
Jun 15, 2023 11.37 11.38 11.32 11.36 488,534 +0.00(+0.00%)
Jun 14, 2023 11.33 11.39 11.32 11.36 545,622 +0.03(+0.26%)
Jun 13, 2023 11.34 11.38 11.29 11.33 1,394,188 +0.00(+0.00%)
Jun 12, 2023 11.31 11.35 11.30 11.33 533,425 +0.00(+0.00%)
Jun 09, 2023 11.37 11.37 11.29 11.33 673,416 -0.02(-0.18%)
Jun 08, 2023 11.28 11.35 11.27 11.35 606,021 +0.08(+0.71%)
Jun 07, 2023 11.29 11.35 11.27 11.27 630,897 -0.01(-0.09%)
Jun 06, 2023 11.18 11.34 11.18 11.28 1,255,044 +0.08(+0.71%)
Jun 05, 2023 11.17 11.25 11.13 11.20 426,096 +0.02(+0.18%)
Jun 02, 2023 11.14 11.30 11.09 11.18 911,292 +0.06(+0.54%)
Jun 01, 2023 11.20 11.29 11.11 11.12 1,680,866 -0.09(-0.80%)
May 31, 2023 11.30 11.30 10.79 11.21 1,773,690 -0.10(-0.88%)
May 30, 2023 11.38 11.40 11.28 11.31 1,337,318 -0.09(-0.79%)
May 26, 2023 11.37 11.42 11.37 11.40 443,886 +0.02(+0.18%)
May 25, 2023 11.43 11.43 11.36 11.38 1,405,525 -0.04(-0.35%)
May 24, 2023 11.49 11.50 11.42 11.42 1,383,992 -0.07(-0.61%)
May 23, 2023 11.49 11.51 11.46 11.49 791,566 -0.01(-0.09%)
May 22, 2023 11.50 11.52 11.48 11.50 507,768 -0.01(-0.09%)
May 19, 2023 11.40 11.53 11.37 11.51 4,703,636 +0.17(+1.50%)
May 18, 2023 11.33 11.34 11.32 11.34 1,029,966 +0.00(+0.00%)
May 17, 2023 11.29 11.34 11.29 11.34 824,062 +0.04(+0.35%)
May 16, 2023 11.32 11.32 11.24 11.30 2,064,517 -0.03(-0.26%)
May 15, 2023 11.33 11.35 11.32 11.33 1,703,214 +0.01(+0.09%)
May 12, 2023 11.37 11.38 11.30 11.32 6,862,835 -0.06(-0.53%)
May 11, 2023 11.33 11.40 11.32 11.38 26,567,096 +2.80(+32.63%)
May 10, 2023 8.440 8.600 8.397 8.580 123,322 +0.12(+1.42%)
May 09, 2023 8.550 8.710 8.330 8.460 150,329 -0.11(-1.28%)
May 08, 2023 8.640 8.700 8.490 8.570 73,970 +0.00(+0.00%)
May 05, 2023 8.480 8.700 8.380 8.570 222,790 +0.16(+1.90%)
May 04, 2023 8.590 8.590 8.370 8.410 198,134 -0.17(-1.98%)
May 03, 2023 8.400 8.610 8.290 8.580 297,915 +0.16(+1.90%)
May 02, 2023 8.120 8.490 8.100 8.420 258,903 +0.26(+3.19%)
May 01, 2023 7.740 8.230 7.680 8.160 108,189 +0.38(+4.88%)
Apr 28, 2023 7.900 7.900 7.650 7.780 72,397 -0.06(-0.77%)
Apr 27, 2023 8.020 8.020 7.750 7.840 165,488 -0.04(-0.51%)
Apr 26, 2023 7.880 7.980 7.790 7.880 239,484 +0.12(+1.55%)
Apr 25, 2023 7.640 7.830 7.540 7.760 144,834 +0.02(+0.26%)
Apr 24, 2023 7.930 8.030 7.740 7.740 80,684 -0.20(-2.52%)
Apr 21, 2023 7.980 8.080 7.800 7.940 199,960 -0.07(-0.87%)
Apr 20, 2023 8.160 8.220 8.000 8.010 118,133 -0.25(-3.03%)
Apr 19, 2023 8.640 8.730 8.250 8.260 104,784 -0.47(-5.38%)
Apr 18, 2023 8.740 8.810 8.600 8.730 100,888 +0.01(+0.11%)
Apr 17, 2023 9.080 9.080 8.525 8.720 237,731 -0.32(-3.54%)
Apr 14, 2023 8.710 9.090 8.450 9.040 266,542 +0.28(+3.20%)
Apr 13, 2023 8.220 8.800 8.200 8.760 666,581 +0.54(+6.57%)
Apr 12, 2023 8.240 8.490 8.080 8.220 149,821 +0.04(+0.49%)
Apr 11, 2023 8.370 8.410 8.120 8.180 49,615 -0.24(-2.85%)
Apr 10, 2023 8.320 8.420 8.070 8.420 51,975 +0.13(+1.57%)
Apr 06, 2023 8.090 8.320 7.890 8.290 98,156 +0.15(+1.84%)
Apr 05, 2023 7.890 8.150 7.800 8.140 114,015 +0.13(+1.62%)
Apr 04, 2023 8.020 8.070 7.910 8.010 53,127 -0.07(-0.87%)
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.