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 (%)
May 31, 2023 11.30 11.30 10.79 11.21 1,773,690 -0.10(-0.88%)
May 30, 2023 11.38 11.40 11.28 11.31 1,337,318 -0.09(-0.79%)
May 26, 2023 11.37 11.42 11.37 11.40 443,886 +0.02(+0.18%)
May 25, 2023 11.43 11.43 11.36 11.38 1,405,525 -0.04(-0.35%)
May 24, 2023 11.49 11.50 11.42 11.42 1,383,992 -0.07(-0.61%)
May 23, 2023 11.49 11.51 11.46 11.49 791,566 -0.01(-0.09%)
May 22, 2023 11.50 11.52 11.48 11.50 507,768 -0.01(-0.09%)
May 19, 2023 11.40 11.53 11.37 11.51 4,703,636 +0.17(+1.50%)
May 18, 2023 11.33 11.34 11.32 11.34 1,029,966 +0.00(+0.00%)
May 17, 2023 11.29 11.34 11.29 11.34 824,062 +0.04(+0.35%)
May 16, 2023 11.32 11.32 11.24 11.30 2,064,517 -0.03(-0.26%)
May 15, 2023 11.33 11.35 11.32 11.33 1,703,214 +0.01(+0.09%)
May 12, 2023 11.37 11.38 11.30 11.32 6,862,835 -0.06(-0.53%)
May 11, 2023 11.33 11.40 11.32 11.38 26,567,096 +2.80(+32.63%)
May 10, 2023 8.440 8.600 8.397 8.580 123,322 +0.20(+2.39%)
May 09, 2023 8.469 8.628 8.251 8.380 151,764 -0.11(-1.28%)
May 08, 2023 8.558 8.618 8.410 8.489 74,676 +0.00(+0.00%)
May 05, 2023 8.400 8.618 8.301 8.489 224,916 +0.16(+1.90%)
May 04, 2023 8.509 8.509 8.291 8.330 200,025 -0.17(-1.98%)
May 03, 2023 8.321 8.529 8.212 8.499 300,759 +0.16(+1.90%)
May 02, 2023 8.043 8.410 8.023 8.340 261,374 +0.26(+3.19%)
May 01, 2023 7.667 8.152 7.607 8.083 109,221 +0.38(+4.88%)
Apr 28, 2023 7.825 7.825 7.578 7.706 73,088 -0.06(-0.77%)
Apr 27, 2023 7.944 7.944 7.677 7.766 167,067 -0.04(-0.51%)
Apr 26, 2023 7.805 7.905 7.716 7.805 241,770 +0.12(+1.55%)
Apr 25, 2023 7.568 7.756 7.469 7.687 146,216 +0.02(+0.26%)
Apr 24, 2023 7.855 7.954 7.667 7.667 81,454 -0.20(-2.52%)
Apr 21, 2023 7.905 8.004 7.726 7.865 201,868 -0.07(-0.87%)
Apr 20, 2023 8.083 8.142 7.924 7.934 119,260 -0.25(-3.03%)
Apr 19, 2023 8.558 8.647 8.172 8.182 105,784 -0.47(-5.38%)
Apr 18, 2023 8.657 8.727 8.519 8.647 101,851 +0.01(+0.11%)
Apr 17, 2023 8.994 8.994 8.444 8.638 240,000 -0.32(-3.54%)
Apr 14, 2023 8.628 9.004 8.370 8.955 269,086 +0.28(+3.20%)
Apr 13, 2023 8.142 8.717 8.122 8.677 672,944 +0.53(+6.57%)
Apr 12, 2023 8.162 8.410 8.004 8.142 151,251 +0.04(+0.49%)
Apr 11, 2023 8.291 8.330 8.043 8.103 50,088 -0.24(-2.85%)
Apr 10, 2023 8.241 8.340 7.994 8.340 52,471 +0.13(+1.57%)
Apr 06, 2023 8.014 8.241 7.815 8.212 99,093 +0.15(+1.84%)
Apr 05, 2023 7.815 8.073 7.726 8.063 115,103 +0.13(+1.62%)
Apr 04, 2023 7.944 7.994 7.835 7.934 53,634 -0.07(-0.87%)
Apr 03, 2023 7.716 8.132 7.667 8.004 98,351 +0.25(+3.19%)
Mar 31, 2023 7.607 7.756 7.538 7.756 88,957 +0.26(+3.43%)
Mar 30, 2023 7.459 7.588 7.419 7.498 98,259 +0.04(+0.53%)
Mar 29, 2023 7.380 7.588 7.380 7.459 124,211 +0.10(+1.35%)
Mar 28, 2023 7.498 7.508 7.330 7.360 177,203 -0.11(-1.46%)
Mar 27, 2023 7.568 7.607 7.399 7.469 65,976 -0.01(-0.13%)
Mar 24, 2023 7.588 7.597 7.429 7.479 36,163 -0.12(-1.56%)
Mar 23, 2023 7.508 7.697 7.508 7.597 32,620 +0.14(+1.86%)
Mar 22, 2023 7.498 7.548 7.429 7.459 55,936 -0.08(-1.05%)
Mar 21, 2023 7.498 7.612 7.449 7.538 23,551 +0.11(+1.47%)
Mar 20, 2023 7.558 7.588 7.389 7.429 54,055 -0.07(-0.92%)
Mar 17, 2023 7.469 7.558 7.350 7.498 111,146 +0.01(+0.13%)
Mar 16, 2023 7.389 7.588 7.316 7.489 61,311 +0.07(+0.93%)
Mar 15, 2023 7.459 7.558 7.370 7.419 111,829 -0.19(-2.47%)
Mar 14, 2023 7.588 7.766 7.489 7.607 166,955 +0.08(+1.05%)
Mar 13, 2023 7.855 7.934 7.479 7.528 116,357 -0.41(-5.12%)
Mar 10, 2023 8.063 8.157 7.825 7.934 107,944 -0.13(-1.60%)
Mar 09, 2023 8.093 8.360 8.063 8.063 154,185 -0.09(-1.09%)
Mar 08, 2023 8.192 8.335 8.142 8.152 107,829 +0.06(+0.73%)
Mar 07, 2023 8.330 8.420 8.083 8.093 184,878 -0.29(-3.43%)
Mar 06, 2023 8.430 8.588 8.340 8.380 63,720 -0.11(-1.28%)
Mar 03, 2023 8.340 8.568 8.340 8.489 35,119 +0.09(+1.06%)
Mar 02, 2023 8.271 8.400 8.103 8.400 34,427 +0.02(+0.24%)
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.