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 8.343 8.343 8.084 8.113 53,561 -0.29(-3.42%)
Mar 30, 2022 8.314 8.496 8.247 8.400 74,731 +0.11(+1.27%)
Mar 29, 2022 8.037 8.324 8.037 8.295 44,817 +0.33(+4.08%)
Mar 28, 2022 7.979 8.199 7.788 7.970 117,948 -0.10(-1.19%)
Mar 25, 2022 8.037 8.075 7.840 8.065 89,530 -0.02(-0.24%)
Mar 24, 2022 8.027 8.084 7.931 8.084 47,693 -0.02(-0.24%)
Mar 23, 2022 8.324 8.381 8.065 8.103 43,453 -0.21(-2.53%)
Mar 22, 2022 8.199 8.438 8.170 8.314 56,704 +0.06(+0.70%)
Mar 21, 2022 7.539 8.437 7.520 8.257 285,249 +0.79(+10.64%)
Mar 18, 2022 7.778 8.151 7.367 7.462 437,851 -0.41(-5.22%)
Mar 17, 2022 7.711 7.883 7.663 7.874 200,324 +0.16(+2.11%)
Mar 16, 2022 7.376 7.797 7.376 7.711 83,360 +0.35(+4.81%)
Mar 15, 2022 7.577 7.577 7.281 7.357 123,391 -0.13(-1.79%)
Mar 14, 2022 7.960 7.960 7.482 7.491 167,329 -0.50(-6.23%)
Mar 11, 2022 8.419 8.419 7.960 7.989 94,851 -0.38(-4.57%)
Mar 10, 2022 8.170 8.400 8.084 8.371 60,998 +0.05(+0.57%)
Mar 09, 2022 8.190 8.352 8.008 8.324 40,657 +0.47(+5.97%)
Mar 08, 2022 7.807 7.970 7.716 7.855 81,970 +0.01(+0.12%)
Mar 07, 2022 8.017 8.266 7.740 7.845 279,645 -0.45(-5.42%)
Mar 04, 2022 8.620 8.620 8.142 8.295 82,056 -0.31(-3.56%)
Mar 03, 2022 8.811 8.840 8.467 8.601 96,047 -0.18(-2.07%)
Mar 02, 2022 8.725 8.783 8.505 8.783 48,826 +0.14(+1.66%)
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.