Indicators

Absolute Software Cp (NQ: ABST )

11.49 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 26, 2023 Add to My Watchlist

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%)

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.