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 (%)
Nov 30, 2022 9.366 9.573 9.160 9.534 84,495 +0.10(+1.04%)
Nov 29, 2022 9.514 9.553 9.337 9.435 38,496 -0.15(-1.54%)
Nov 28, 2022 9.907 10.04 9.499 9.583 46,387 -0.40(-4.04%)
Nov 25, 2022 9.957 10.08 9.917 9.986 13,309 -0.05(-0.49%)
Nov 23, 2022 9.514 10.05 9.425 10.04 121,535 +0.46(+4.83%)
Nov 22, 2022 9.179 9.612 9.101 9.573 136,959 +0.38(+4.18%)
Nov 21, 2022 9.288 9.288 9.052 9.189 74,197 -0.10(-1.06%)
Nov 18, 2022 9.238 9.347 9.081 9.288 78,267 +0.12(+1.29%)
Nov 17, 2022 9.061 9.238 9.061 9.170 55,520 +0.01(+0.11%)
Nov 16, 2022 9.327 9.327 8.973 9.160 70,893 -0.14(-1.48%)
Nov 15, 2022 9.444 9.727 9.249 9.297 53,796 +0.10(+1.06%)
Nov 14, 2022 9.756 9.756 9.180 9.200 249,819 -0.60(-6.08%)
Nov 11, 2022 9.297 10.08 8.888 9.795 317,002 +0.68(+7.49%)
Nov 10, 2022 8.712 9.200 8.663 9.112 256,133 +0.54(+6.26%)
Nov 09, 2022 9.590 9.668 8.478 8.576 1,041,321 -1.62(-15.89%)
Nov 08, 2022 9.902 10.64 9.883 10.20 201,385 +0.31(+3.16%)
Nov 07, 2022 10.57 10.81 9.766 9.883 262,063 -0.75(-7.06%)
Nov 04, 2022 11.13 11.30 10.56 10.63 251,866 -0.37(-3.37%)
Nov 03, 2022 10.75 11.18 10.73 11.00 73,231 +0.09(+0.80%)
Nov 02, 2022 11.37 11.37 10.92 10.92 31,216 -0.39(-3.45%)
Nov 01, 2022 11.86 11.93 11.27 11.31 105,204 -0.41(-3.50%)
Oct 31, 2022 11.60 11.74 11.57 11.72 49,815 +0.07(+0.59%)
Oct 28, 2022 11.70 11.71 11.45 11.65 52,030 -0.01(-0.08%)
Oct 27, 2022 11.81 11.89 11.62 11.66 54,614 -0.13(-1.08%)
Oct 26, 2022 11.66 11.81 11.59 11.79 56,579 +0.12(+1.00%)
Oct 25, 2022 11.30 11.71 11.30 11.67 61,871 +0.33(+2.93%)
Oct 24, 2022 11.62 11.62 10.94 11.34 90,042 +0.02(+0.17%)
Oct 21, 2022 10.75 11.43 10.58 11.32 96,116 +0.53(+4.88%)
Oct 20, 2022 10.92 11.02 10.69 10.79 211,768 -0.02(-0.18%)
Oct 19, 2022 10.89 10.96 10.77 10.81 107,249 -0.04(-0.36%)
Oct 18, 2022 10.99 11.02 10.72 10.85 218,998 -0.01(-0.09%)
Oct 17, 2022 10.83 11.06 10.74 10.86 68,873 +0.10(+0.91%)
Oct 14, 2022 11.04 11.17 10.72 10.76 33,873 -0.21(-1.96%)
Oct 13, 2022 10.43 11.03 10.42 10.98 32,759 +0.30(+2.83%)
Oct 12, 2022 10.66 10.78 10.26 10.67 57,272 -0.11(-1.00%)
Oct 11, 2022 10.85 11.07 10.71 10.78 44,604 -0.08(-0.72%)
Oct 10, 2022 11.23 11.23 10.79 10.86 57,370 -0.41(-3.64%)
Oct 07, 2022 11.43 11.61 11.20 11.27 55,436 -0.41(-3.51%)
Oct 06, 2022 12.14 12.14 11.65 11.68 173,188 -0.44(-3.62%)
Oct 05, 2022 11.74 12.28 11.50 12.12 85,928 +0.36(+3.07%)
Oct 04, 2022 11.68 12.17 11.51 11.76 201,259 +0.20(+1.69%)
Oct 03, 2022 11.43 11.69 11.40 11.56 161,811 +0.23(+2.07%)
Sep 30, 2022 11.33 11.71 11.29 11.33 125,050 +0.05(+0.43%)
Sep 29, 2022 11.33 11.33 11.04 11.28 66,696 -0.03(-0.26%)
Sep 28, 2022 10.79 11.36 10.77 11.31 96,047 +0.63(+5.94%)
Sep 27, 2022 10.40 10.79 10.36 10.67 77,307 +0.21(+2.05%)
Sep 26, 2022 10.26 10.94 10.26 10.46 43,533 +0.03(+0.28%)
Sep 23, 2022 10.44 10.58 10.31 10.43 52,531 -0.17(-1.56%)
Sep 22, 2022 10.71 10.71 10.41 10.60 56,854 -0.10(-0.91%)
Sep 21, 2022 10.71 10.90 10.60 10.69 140,776 +0.10(+0.92%)
Sep 20, 2022 10.56 10.69 10.47 10.60 248,332 -0.09(-0.82%)
Sep 19, 2022 10.17 10.73 10.17 10.68 60,693 +0.39(+3.79%)
Sep 16, 2022 10.51 10.52 10.01 10.29 110,206 -0.28(-2.68%)
Sep 15, 2022 10.41 10.71 10.41 10.58 37,684 +0.15(+1.40%)
Sep 14, 2022 10.47 10.58 10.10 10.43 38,593 +0.04(+0.38%)
Sep 13, 2022 10.41 10.43 10.04 10.39 84,295 -0.32(-3.01%)
Sep 12, 2022 11.17 11.17 10.64 10.71 49,013 -0.30(-2.75%)
Sep 09, 2022 10.72 11.02 10.70 11.01 51,120 +0.34(+3.20%)
Sep 08, 2022 10.38 10.71 10.37 10.67 43,865 +0.13(+1.20%)
Sep 07, 2022 10.21 10.58 10.12 10.55 112,365 +0.39(+3.84%)
Sep 06, 2022 10.57 10.59 10.13 10.16 175,488 -0.45(-4.23%)
Sep 02, 2022 10.82 10.82 10.24 10.60 321,907 -0.01(-0.09%)
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.