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 (%)
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%)
Apr 03, 2023 7.790 8.210 7.740 8.080 97,421 +0.25(+3.19%)
Mar 31, 2023 7.680 7.830 7.610 7.830 88,116 +0.26(+3.43%)
Mar 30, 2023 7.530 7.660 7.490 7.570 97,330 +0.04(+0.53%)
Mar 29, 2023 7.450 7.660 7.450 7.530 123,037 +0.10(+1.35%)
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 -0.18(-1.52%)
Feb 07, 2023 11.63 11.86 11.50 11.86 86,997 +0.17(+1.45%)
Feb 06, 2023 11.85 11.94 11.68 11.69 41,983 -0.16(-1.35%)
Feb 03, 2023 11.78 11.99 11.70 11.85 83,157 -0.11(-0.92%)
Feb 02, 2023 11.96 12.09 11.85 11.96 133,289 +0.07(+0.59%)
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.