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

Absolute Software Cp (NQ: ABST )

7.540 +0.110 (+1.48%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 29, 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 (%)
Mar 28, 2023 7.570 7.580 7.400 7.430 175,528 -0.11(-1.46%)
Mar 27, 2023 7.640 7.680 7.470 7.540 65,353 -0.01(-0.13%)
Mar 24, 2023 7.660 7.670 7.500 7.550 35,822 -0.12(-1.56%)
Mar 23, 2023 7.580 7.770 7.580 7.670 32,312 +0.14(+1.86%)
Mar 22, 2023 7.570 7.620 7.500 7.530 55,408 -0.08(-1.05%)
Mar 21, 2023 7.570 7.685 7.520 7.610 23,329 +0.11(+1.47%)
Mar 20, 2023 7.630 7.660 7.460 7.500 53,544 -0.07(-0.92%)
Mar 17, 2023 7.540 7.630 7.420 7.570 110,095 +0.01(+0.13%)
Mar 16, 2023 7.460 7.660 7.386 7.560 60,732 +0.07(+0.93%)
Mar 15, 2023 7.530 7.630 7.440 7.490 110,772 -0.19(-2.47%)
Mar 14, 2023 7.660 7.840 7.560 7.680 165,377 +0.08(+1.05%)
Mar 13, 2023 7.930 8.010 7.550 7.600 115,257 -0.41(-5.12%)
Mar 10, 2023 8.140 8.235 7.900 8.010 106,924 -0.13(-1.60%)
Mar 09, 2023 8.170 8.440 8.140 8.140 152,727 -0.09(-1.09%)
Mar 08, 2023 8.270 8.415 8.220 8.230 106,810 +0.06(+0.73%)
Mar 07, 2023 8.410 8.500 8.160 8.170 183,130 -0.29(-3.43%)
Mar 06, 2023 8.510 8.670 8.420 8.460 63,118 -0.11(-1.28%)
Mar 03, 2023 8.420 8.650 8.420 8.570 34,787 +0.09(+1.06%)
Mar 02, 2023 8.350 8.480 8.180 8.480 34,102 +0.02(+0.24%)
Mar 01, 2023 8.630 8.700 8.360 8.460 175,385 -0.14(-1.63%)
Feb 28, 2023 8.650 8.680 8.590 8.600 78,210 -0.07(-0.81%)
Feb 27, 2023 8.740 8.806 8.610 8.670 53,542 +0.01(+0.12%)
Feb 24, 2023 8.800 8.830 8.650 8.660 44,420 -0.22(-2.48%)
Feb 23, 2023 8.890 9.090 8.740 8.880 47,446 +0.03(+0.34%)
Feb 22, 2023 8.920 8.980 8.820 8.850 93,301 -0.07(-0.78%)
Feb 21, 2023 8.930 9.208 8.836 8.920 137,711 -0.31(-3.36%)
Feb 17, 2023 9.260 9.320 9.150 9.230 111,521 -0.15(-1.60%)
Feb 16, 2023 9.400 9.590 9.280 9.380 157,121 -0.06(-0.64%)
Feb 15, 2023 10.49 10.49 9.320 9.440 518,230 -1.96(-17.19%)
Feb 14, 2023 11.20 11.47 11.20 11.40 52,980 +0.00(+0.00%)
Feb 13, 2023 11.26 11.57 11.21 11.40 49,448 +0.14(+1.24%)
Feb 10, 2023 11.62 11.71 11.19 11.26 41,297 -0.33(-2.85%)
Feb 09, 2023 11.72 11.91 11.55 11.59 35,401 -0.09(-0.77%)
Feb 08, 2023 11.80 11.86 11.63 11.68 17,661 -0.10(-0.85%)
Feb 07, 2023 11.55 11.78 11.42 11.78 87,587 +0.17(+1.45%)
Feb 06, 2023 11.77 11.86 11.60 11.61 42,268 -0.16(-1.35%)
Feb 03, 2023 11.70 11.91 11.62 11.77 83,721 -0.11(-0.92%)
Feb 02, 2023 11.88 12.00 11.77 11.88 134,194 +0.07(+0.59%)
Feb 01, 2023 11.50 11.84 11.47 11.81 101,736 +0.28(+2.41%)
Jan 31, 2023 11.49 11.70 11.42 11.53 131,017 +0.05(+0.43%)
Jan 30, 2023 11.57 11.73 11.44 11.48 27,655 -0.20(-1.70%)
Jan 27, 2023 11.67 11.75 11.57 11.68 29,694 +0.04(+0.34%)
Jan 26, 2023 11.61 11.68 11.56 11.64 78,581 +0.16(+1.38%)
Jan 25, 2023 11.40 11.51 11.12 11.48 57,176 +0.09(+0.78%)
Jan 24, 2023 11.58 11.62 11.39 11.39 78,510 -0.15(-1.29%)
Jan 23, 2023 11.42 11.61 11.27 11.54 61,703 +0.14(+1.22%)
Jan 20, 2023 11.07 11.45 10.79 11.40 90,680 +0.27(+2.41%)
Jan 19, 2023 11.30 11.54 11.07 11.13 84,998 -0.32(-2.78%)
Jan 18, 2023 11.37 11.52 11.22 11.45 97,848 +0.11(+0.96%)
Jan 17, 2023 11.66 11.90 11.28 11.34 110,029 +0.29(+2.61%)
Jan 13, 2023 11.17 11.36 10.94 11.05 42,702 -0.20(-1.77%)
Jan 12, 2023 11.27 11.44 11.20 11.25 46,961 -0.03(-0.26%)
Jan 11, 2023 11.36 11.41 11.22 11.28 44,408 -0.07(-0.61%)
Jan 10, 2023 11.23 11.43 11.21 11.35 26,221 +0.20(+1.78%)
Jan 09, 2023 11.08 11.26 11.06 11.15 23,063 +0.12(+1.08%)
Jan 06, 2023 11.57 11.57 10.98 11.04 59,163 -0.54(-4.63%)
Jan 05, 2023 10.92 11.58 10.78 11.57 153,241 +0.57(+5.14%)
Jan 04, 2023 10.85 11.08 10.85 11.01 47,320 +0.33(+3.07%)
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.