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 (%)
Mar 31, 2022 8.342 8.342 8.083 8.112 53,568 -0.29(-3.42%)
Mar 30, 2022 8.313 8.495 8.246 8.399 74,740 +0.11(+1.27%)
Mar 29, 2022 8.036 8.323 8.036 8.294 44,822 +0.33(+4.08%)
Mar 28, 2022 7.978 8.198 7.787 7.969 117,963 -0.10(-1.19%)
Mar 25, 2022 8.036 8.074 7.839 8.064 89,541 -0.02(-0.24%)
Mar 24, 2022 8.026 8.083 7.930 8.083 47,699 -0.02(-0.24%)
Mar 23, 2022 8.323 8.380 8.064 8.102 43,458 -0.21(-2.53%)
Mar 22, 2022 8.198 8.437 8.169 8.313 56,711 +0.06(+0.70%)
Mar 21, 2022 7.538 8.436 7.519 8.256 285,284 +0.79(+10.64%)
Mar 18, 2022 7.777 8.150 7.366 7.462 437,905 -0.41(-5.22%)
Mar 17, 2022 7.710 7.882 7.662 7.873 200,349 +0.16(+2.11%)
Mar 16, 2022 7.375 7.796 7.375 7.710 83,370 +0.35(+4.81%)
Mar 15, 2022 7.576 7.576 7.280 7.356 123,406 -0.13(-1.79%)
Mar 14, 2022 7.959 7.959 7.481 7.490 167,350 -0.50(-6.23%)
Mar 11, 2022 8.418 8.418 7.959 7.988 94,863 -0.38(-4.57%)
Mar 10, 2022 8.169 8.399 8.083 8.370 61,006 +0.05(+0.57%)
Mar 09, 2022 8.189 8.351 8.007 8.323 40,662 +0.47(+5.97%)
Mar 08, 2022 7.806 7.969 7.715 7.854 81,980 +0.01(+0.12%)
Mar 07, 2022 8.016 8.265 7.739 7.844 279,680 -0.45(-5.42%)
Mar 04, 2022 8.619 8.619 8.141 8.294 82,066 -0.31(-3.56%)
Mar 03, 2022 8.810 8.839 8.466 8.600 96,058 -0.18(-2.07%)
Mar 02, 2022 8.724 8.782 8.504 8.782 48,832 +0.14(+1.66%)
Mar 01, 2022 8.705 8.877 8.552 8.638 67,034 -0.03(-0.33%)
Feb 28, 2022 8.648 8.705 8.428 8.667 62,537 +0.01(+0.11%)
Feb 25, 2022 8.456 8.724 8.399 8.657 75,851 +0.29(+3.43%)
Feb 24, 2022 8.179 8.370 8.074 8.370 60,207 +0.01(+0.11%)
Feb 23, 2022 8.696 8.696 8.351 8.361 97,901 -0.30(-3.43%)
Feb 22, 2022 8.801 8.825 8.594 8.657 73,966 -0.18(-2.06%)
Feb 18, 2022 8.839 0 -0.38(-4.15%)
Feb 17, 2022 9.308 9.317 9.117 9.222 115,818 -0.15(-1.63%)
Feb 16, 2022 9.164 9.413 9.040 9.375 124,916 +0.19(+2.08%)
Feb 15, 2022 9.193 9.231 8.963 9.183 58,892 +0.10(+1.05%)
Feb 14, 2022 8.963 9.265 8.830 9.088 87,063 +0.20(+2.26%)
Feb 11, 2022 8.916 9.088 8.753 8.887 118,018 -0.07(-0.75%)
Feb 10, 2022 9.021 9.164 8.839 8.954 134,371 -0.16(-1.78%)
Feb 09, 2022 8.509 9.173 8.187 9.117 417,469 +1.53(+20.12%)
Feb 08, 2022 7.380 7.627 7.371 7.589 209,619 +0.18(+2.43%)
Feb 07, 2022 7.675 7.675 7.276 7.409 130,117 +0.06(+0.77%)
Feb 04, 2022 7.324 7.409 7.276 7.352 71,258 +0.04(+0.52%)
Feb 03, 2022 7.437 7.286 7.314 117,181 -0.24(-3.14%)
Feb 02, 2022 7.779 7.817 7.512 7.551 113,351 -0.22(-2.81%)
Feb 01, 2022 7.656 7.798 7.561 7.769 175,826 +0.13(+1.74%)
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%)
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.