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 (%)
Sep 30, 2022 11.61 12.00 11.57 11.61 122,000 +0.05(+0.43%)
Sep 29, 2022 11.61 11.61 11.32 11.56 65,069 -0.03(-0.26%)
Sep 28, 2022 11.06 11.64 11.04 11.59 93,704 +0.65(+5.94%)
Sep 27, 2022 10.66 11.05 10.62 10.94 75,421 +0.22(+2.05%)
Sep 26, 2022 10.52 11.21 10.52 10.72 42,471 +0.03(+0.28%)
Sep 23, 2022 10.70 10.84 10.57 10.69 51,250 -0.17(-1.57%)
Sep 22, 2022 10.98 10.98 10.67 10.86 55,467 -0.10(-0.91%)
Sep 21, 2022 10.98 11.17 10.86 10.96 137,342 +0.10(+0.92%)
Sep 20, 2022 10.82 10.96 10.73 10.86 242,274 -0.09(-0.82%)
Sep 19, 2022 10.42 11.00 10.42 10.95 59,213 +0.40(+3.79%)
Sep 16, 2022 10.77 10.78 10.26 10.55 107,518 -0.29(-2.68%)
Sep 15, 2022 10.67 10.98 10.67 10.84 36,765 +0.15(+1.40%)
Sep 14, 2022 10.73 10.84 10.35 10.69 37,652 +0.04(+0.38%)
Sep 13, 2022 10.67 10.69 10.29 10.65 82,239 -0.33(-3.01%)
Sep 12, 2022 11.45 11.45 10.91 10.98 47,818 -0.31(-2.75%)
Sep 09, 2022 10.99 11.29 10.97 11.29 49,873 +0.35(+3.20%)
Sep 08, 2022 10.64 10.98 10.63 10.94 42,795 +0.13(+1.20%)
Sep 07, 2022 10.47 10.84 10.37 10.81 109,624 +0.40(+3.84%)
Sep 06, 2022 10.83 10.85 10.38 10.41 171,207 -0.46(-4.23%)
Sep 02, 2022 11.09 11.09 10.50 10.87 314,054 -0.01(-0.09%)
Sep 01, 2022 10.77 10.93 10.66 10.88 160,037 +0.08(+0.74%)
Aug 31, 2022 11.49 11.49 10.64 10.80 138,620 -0.50(-4.42%)
Aug 30, 2022 12.00 12.08 11.07 11.30 189,781 -0.55(-4.64%)
Aug 29, 2022 11.82 12.41 11.80 11.85 131,282 -0.21(-1.74%)
Aug 26, 2022 12.20 12.22 11.96 12.06 98,849 -0.21(-1.71%)
Aug 25, 2022 12.30 12.37 12.14 12.27 98,639 +0.04(+0.33%)
Aug 24, 2022 10.99 12.27 10.91 12.23 380,969 +2.01(+19.67%)
Aug 23, 2022 10.20 10.63 10.09 10.22 72,888 +0.10(+0.99%)
Aug 22, 2022 10.10 10.20 10.04 10.12 33,615 -0.12(-1.17%)
Aug 19, 2022 10.60 10.60 10.21 10.24 63,076 -0.40(-3.76%)
Aug 18, 2022 10.32 10.73 10.26 10.64 34,824 +0.31(+3.00%)
Aug 17, 2022 10.73 10.73 10.21 10.33 35,029 -0.45(-4.17%)
Aug 16, 2022 10.57 10.79 10.46 10.78 58,753 +0.12(+1.13%)
Aug 15, 2022 10.74 10.81 10.55 10.66 64,724 -0.18(-1.66%)
Aug 12, 2022 10.45 10.86 10.43 10.84 54,336 +0.37(+3.53%)
Aug 11, 2022 10.24 10.49 10.21 10.47 38,664 +0.24(+2.35%)
Aug 10, 2022 10.11 10.40 9.970 10.23 29,588 +0.25(+2.51%)
Aug 09, 2022 10.25 10.25 9.930 9.980 28,141 -0.27(-2.63%)
Aug 08, 2022 10.04 10.25 9.840 10.25 48,890 +0.29(+2.91%)
Aug 05, 2022 9.700 9.970 9.610 9.960 51,052 +0.18(+1.84%)
Aug 04, 2022 9.670 9.860 9.570 9.780 53,059 +0.07(+0.72%)
Aug 03, 2022 9.270 9.810 9.170 9.710 41,601 +0.44(+4.75%)
Aug 02, 2022 9.020 9.370 9.020 9.270 41,027 +0.17(+1.87%)
Aug 01, 2022 9.250 9.250 8.990 9.100 55,608 -0.15(-1.62%)
Jul 29, 2022 9.120 9.250 8.950 9.250 27,158 +0.20(+2.21%)
Jul 28, 2022 8.970 9.090 8.865 9.050 25,767 +0.05(+0.56%)
Jul 27, 2022 8.980 9.239 8.920 9.000 36,412 -0.04(-0.44%)
Jul 26, 2022 9.000 9.060 8.920 9.040 42,852 -0.06(-0.66%)
Jul 25, 2022 9.190 9.200 9.080 9.100 24,496 -0.14(-1.52%)
Jul 22, 2022 9.480 9.540 9.150 9.240 30,761 -0.24(-2.53%)
Jul 21, 2022 9.220 9.480 9.162 9.480 27,983 +0.36(+3.95%)
Jul 20, 2022 9.060 9.125 8.950 9.120 37,073 +0.12(+1.33%)
Jul 19, 2022 8.740 9.040 8.670 9.000 57,693 +0.42(+4.90%)
Jul 18, 2022 8.380 8.690 8.380 8.580 20,639 +0.20(+2.39%)
Jul 15, 2022 8.420 8.540 8.340 8.380 24,399 +0.01(+0.12%)
Jul 14, 2022 8.340 8.430 8.140 8.370 29,223 -0.06(-0.71%)
Jul 13, 2022 8.720 8.720 8.300 8.430 53,675 -0.37(-4.20%)
Jul 12, 2022 8.830 8.980 8.720 8.800 60,413 -0.10(-1.12%)
Jul 11, 2022 9.450 9.450 8.860 8.900 41,274 -0.62(-6.51%)
Jul 08, 2022 9.380 9.660 9.240 9.520 53,413 +0.15(+1.60%)
Jul 07, 2022 9.150 9.500 9.150 9.370 49,202 +0.27(+2.97%)
Jul 06, 2022 8.950 9.190 8.930 9.100 39,861 +0.15(+1.68%)
Jul 05, 2022 8.340 8.960 8.340 8.950 72,306 +0.47(+5.54%)
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.