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 (%)
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%)
Dec 01, 2021 8.415 8.505 8.149 8.206 468,393 -0.19(-2.26%)
Nov 30, 2021 8.386 8.538 8.358 8.396 247,953 -0.01(-0.11%)
Nov 29, 2021 8.462 8.604 8.158 8.405 220,333 -0.12(-1.45%)
Nov 26, 2021 8.310 8.566 8.168 8.528 107,972 -0.04(-0.44%)
Nov 24, 2021 8.595 8.685 8.490 8.566 269,245 -0.07(-0.77%)
Nov 23, 2021 8.528 8.737 8.471 8.633 855,783 +0.11(+1.34%)
Nov 22, 2021 8.775 8.775 8.433 8.519 729,899 -0.27(-3.02%)
Nov 19, 2021 9.154 9.164 8.737 8.784 419,482 -0.33(-3.64%)
Nov 18, 2021 9.268 9.145 9.079 9.117 261,681 -0.13(-1.44%)
Nov 17, 2021 9.325 9.581 9.230 9.249 119,354 -0.12(-1.32%)
Nov 16, 2021 9.278 9.401 9.123 9.373 242,223 +0.15(+1.65%)
Nov 15, 2021 9.889 9.889 9.193 9.221 363,465 -0.36(-3.73%)
Nov 12, 2021 9.795 9.823 9.531 9.578 146,436 -0.24(-2.40%)
Nov 11, 2021 10.72 10.72 9.785 9.814 362,043 -0.40(-3.96%)
Nov 10, 2021 10.49 10.22 10.22 327,047 -0.51(-4.74%)
Nov 09, 2021 10.87 10.91 10.66 10.73 141,612 -0.12(-1.13%)
Nov 08, 2021 10.94 10.94 10.82 10.85 53,821 -0.01(-0.09%)
Nov 05, 2021 10.62 10.86 10.62 10.86 44,165 +0.13(+1.23%)
Nov 04, 2021 10.57 10.75 10.43 10.73 70,093 +0.16(+1.51%)
Nov 03, 2021 10.72 10.72 10.39 10.57 97,638 +0.09(+0.90%)
Nov 02, 2021 10.85 10.85 10.39 10.47 43,090 -0.08(-0.80%)
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.