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 (%)
Jun 30, 2021 13.48 13.57 13.40 13.55 72,498 +0.03(+0.21%)
Jun 29, 2021 13.56 13.60 13.42 13.52 108,895 -0.03(-0.21%)
Jun 28, 2021 13.52 13.58 13.43 13.55 108,330 +0.11(+0.84%)
Jun 25, 2021 13.56 13.57 13.41 13.43 107,779 -0.09(-0.69%)
Jun 24, 2021 13.38 13.64 13.38 13.53 115,581 +0.13(+0.98%)
Jun 23, 2021 13.23 13.53 13.23 13.40 173,313 +0.13(+0.99%)
Jun 22, 2021 13.27 13.31 12.99 13.27 210,956 +0.24(+1.87%)
Jun 21, 2021 13.24 13.52 12.99 13.02 96,962 -0.39(-2.93%)
Jun 18, 2021 13.24 13.51 13.11 13.42 157,316 +0.18(+1.34%)
Jun 17, 2021 13.26 13.31 13.14 13.24 104,735 -0.02(-0.14%)
Jun 16, 2021 13.38 13.57 13.19 13.26 53,826 -0.06(-0.42%)
Jun 15, 2021 13.23 13.59 13.23 13.31 105,411 +0.08(+0.64%)
Jun 14, 2021 13.00 13.34 13.00 13.23 184,570 +0.22(+1.73%)
Jun 11, 2021 13.04 13.12 12.86 13.00 95,308 -0.05(-0.36%)
Jun 10, 2021 13.19 13.19 13.01 13.05 57,553 -0.14(-1.06%)
Jun 09, 2021 13.25 13.31 13.04 13.19 70,113 -0.06(-0.42%)
Jun 08, 2021 13.13 13.35 13.08 13.25 249,997 +0.13(+1.00%)
Jun 07, 2021 13.16 13.18 12.89 13.12 139,810 +0.10(+0.79%)
Jun 04, 2021 12.77 13.15 12.77 13.01 44,215 +0.24(+1.90%)
Jun 03, 2021 12.74 12.87 12.63 12.77 165,601 -0.05(-0.37%)
Jun 02, 2021 12.88 13.02 12.71 12.82 79,913 -0.08(-0.65%)
Jun 01, 2021 13.00 13.10 12.89 12.90 101,811 -0.10(-0.79%)
May 28, 2021 13.15 13.28 13.00 13.00 57,177 -0.15(-1.14%)
May 27, 2021 13.01 13.20 13.00 13.15 185,696 +0.07(+0.57%)
May 26, 2021 13.43 13.43 13.06 13.08 40,093 -0.07(-0.50%)
May 25, 2021 13.13 13.28 13.07 13.14 64,905 +0.04(+0.29%)
May 24, 2021 13.25 13.36 13.09 13.11 21,286 -0.07(-0.50%)
May 21, 2021 13.27 13.28 13.06 13.17 72,113 -0.02(-0.14%)
May 20, 2021 13.15 13.36 13.11 13.19 182,686 +0.09(+0.71%)
May 19, 2021 13.32 13.32 13.05 13.10 281,660 -0.28(-2.10%)
May 18, 2021 13.17 13.51 13.09 13.38 48,055 +0.22(+1.71%)
May 17, 2021 13.40 13.55 13.08 13.15 72,435 -0.48(-3.50%)
May 14, 2021 13.65 14.10 13.58 13.63 44,467 +0.11(+0.83%)
May 13, 2021 14.21 14.28 13.46 13.52 82,218 -0.67(-4.75%)
May 12, 2021 14.13 14.42 13.88 14.19 180,402 +0.99(+7.47%)
May 11, 2021 12.58 13.31 12.48 13.21 74,229 +0.29(+2.23%)
May 10, 2021 13.74 13.74 12.86 12.92 121,296 -0.24(-1.84%)
May 07, 2021 12.89 13.21 12.87 13.16 187,398 +0.27(+2.09%)
May 06, 2021 12.97 12.97 12.65 12.89 80,568 -0.04(-0.29%)
May 05, 2021 13.28 13.45 12.87 12.93 122,621 -0.32(-2.39%)
May 04, 2021 13.82 13.86 13.14 13.24 216,476 -0.67(-4.82%)
May 03, 2021 14.00 14.27 13.75 13.91 166,421 -0.01(-0.07%)
Apr 30, 2021 14.37 14.52 13.88 13.92 70,705 -0.47(-3.23%)
Apr 29, 2021 14.50 14.58 14.21 14.39 46,896 -0.04(-0.26%)
Apr 28, 2021 13.96 14.55 13.93 14.42 116,771 +0.42(+2.99%)
Apr 27, 2021 14.03 14.04 13.82 14.01 35,417 +0.09(+0.67%)
Apr 26, 2021 13.72 14.00 13.64 13.91 61,782 +0.34(+2.54%)
Apr 23, 2021 13.57 13.61 13.31 13.57 34,708 +0.22(+1.67%)
Apr 22, 2021 13.49 13.68 13.32 13.35 58,084 -0.07(-0.49%)
Apr 21, 2021 13.20 13.43 12.96 13.41 62,389 +0.38(+2.93%)
Apr 20, 2021 13.01 13.31 12.90 13.03 221,751 +0.09(+0.72%)
Apr 19, 2021 13.13 13.13 12.76 12.94 65,415 -0.24(-1.84%)
Apr 16, 2021 12.60 13.21 12.42 13.18 212,440 +0.54(+4.27%)
Apr 15, 2021 12.74 12.81 12.41 12.64 81,754 +0.08(+0.67%)
Apr 14, 2021 12.84 12.84 12.40 12.55 113,653 +0.04(+0.30%)
Apr 13, 2021 12.93 12.93 12.20 12.52 79,682 -0.35(-2.75%)
Apr 12, 2021 13.61 13.61 12.56 12.87 147,978 -0.74(-5.40%)
Apr 09, 2021 13.41 13.64 13.35 13.61 37,287 +0.20(+1.46%)
Apr 08, 2021 13.26 13.45 13.21 13.41 25,779 +0.29(+2.20%)
Apr 07, 2021 13.22 13.22 12.89 13.12 78,511 -0.10(-0.77%)
Apr 06, 2021 12.81 13.26 12.80 13.22 64,919 +0.31(+2.38%)
Apr 05, 2021 13.08 13.12 12.81 12.92 53,654 -0.10(-0.79%)
Apr 01, 2021 13.34 13.34 12.86 13.02 87,039 +0.11(+0.87%)
Mar 31, 2021 12.54 12.99 12.28 12.91 129,516 +0.70(+5.72%)
Mar 30, 2021 12.03 12.28 11.83 12.21 767,082 +0.03(+0.23%)
Mar 29, 2021 13.04 13.29 12.11 12.18 104,524 -0.43(-3.39%)
Mar 26, 2021 12.67 12.91 12.45 12.61 34,600 -0.12(-0.95%)
Mar 25, 2021 13.10 13.15 12.70 12.73 77,187 -0.54(-4.07%)
Mar 24, 2021 13.43 13.44 13.22 13.27 112,028 -0.17(-1.25%)
Mar 23, 2021 14.27 14.27 13.40 13.44 71,693 -0.31(-2.23%)
Mar 22, 2021 13.52 14.18 13.36 13.75 155,564 +0.53(+4.01%)
Mar 19, 2021 13.60 13.88 13.17 13.21 124,648 -0.42(-3.07%)
Mar 18, 2021 13.82 14.37 13.55 13.63 47,945 -0.37(-2.66%)
Mar 17, 2021 13.96 14.16 13.74 14.01 48,140 -0.14(-0.99%)
Mar 16, 2021 14.43 14.55 14.01 14.15 51,453 -0.22(-1.55%)
Mar 15, 2021 14.87 15.09 14.28 14.37 46,208 -0.39(-2.65%)
Mar 12, 2021 15.01 15.01 14.62 14.76 45,346 -0.26(-1.73%)
Mar 11, 2021 14.37 15.03 14.37 15.02 194,604 +0.78(+5.49%)
Mar 10, 2021 14.01 14.31 13.97 14.24 295,176 +0.35(+2.55%)
Mar 09, 2021 13.10 14.03 13.10 13.88 129,772 +1.21(+9.54%)
Mar 08, 2021 12.93 13.08 12.60 12.68 95,907 -0.21(-1.66%)
Mar 05, 2021 13.21 13.37 11.98 12.89 160,646 -0.26(-1.98%)
Mar 04, 2021 13.55 13.72 12.86 13.15 92,943 -0.40(-2.95%)
Mar 03, 2021 14.57 14.57 13.55 13.55 99,744 -1.02(-7.02%)
Mar 02, 2021 14.55 14.62 14.13 14.57 101,480 +0.06(+0.38%)
Mar 01, 2021 14.46 14.58 14.10 14.52 82,456 +0.38(+2.70%)
Feb 26, 2021 13.48 14.28 13.48 14.14 76,293 +0.41(+2.98%)
Feb 25, 2021 14.26 14.26 13.66 13.73 74,380 -0.36(-2.58%)
Feb 24, 2021 14.12 14.24 13.81 14.09 60,166 +0.08(+0.60%)
Feb 23, 2021 14.15 14.26 13.30 14.01 102,122 -0.33(-2.27%)
Feb 22, 2021 14.47 14.66 14.20 14.33 63,377 -0.27(-1.85%)
Feb 19, 2021 14.76 15.06 14.50 14.60 98,322 -0.19(-1.26%)
Feb 18, 2021 14.68 14.88 14.44 14.79 442,479 +0.25(+1.73%)
Feb 17, 2021 14.76 14.76 14.38 14.54 67,455 -0.26(-1.76%)
Feb 16, 2021 14.55 15.18 14.55 14.80 205,356 +0.24(+1.66%)
Feb 12, 2021 15.33 15.33 13.96 14.55 392,643 -0.51(-3.40%)
Feb 11, 2021 18.59 19.73 14.85 15.07 720,717 +1.48(+10.89%)
Feb 10, 2021 14.23 14.23 13.11 13.59 408,661 +0.72(+5.61%)
Feb 09, 2021 12.93 12.93 12.74 12.87 138,648 +0.05(+0.36%)
Feb 08, 2021 12.88 12.93 12.69 12.82 89,578 +0.10(+0.80%)
Feb 05, 2021 12.79 12.81 12.49 12.72 400,521 +0.03(+0.22%)
Feb 04, 2021 12.60 12.74 12.30 12.69 50,631 +0.43(+3.55%)
Feb 03, 2021 12.36 12.36 12.02 12.25 30,821 +0.01(+0.08%)
Feb 02, 2021 12.09 12.28 11.88 12.24 62,871 +0.31(+2.56%)
Feb 01, 2021 11.76 12.03 11.69 11.94 39,944 +0.25(+2.14%)
Jan 29, 2021 11.96 12.05 11.66 11.69 40,732 -0.29(-2.40%)
Jan 28, 2021 11.93 12.08 11.85 11.98 65,518 +0.10(+0.86%)
Jan 27, 2021 12.03 12.03 11.60 11.87 69,764 -0.37(-3.02%)
Jan 26, 2021 12.28 12.31 12.08 12.24 41,120 +0.04(+0.30%)
Jan 25, 2021 12.40 12.60 12.03 12.21 66,888 -0.09(-0.75%)
Jan 22, 2021 12.40 12.40 12.06 12.30 61,261 -0.05(-0.37%)
Jan 21, 2021 12.69 12.69 12.20 12.35 33,745 -0.26(-2.06%)
Jan 20, 2021 12.58 12.64 12.36 12.61 105,857 +0.16(+1.26%)
Jan 19, 2021 12.05 12.48 11.74 12.45 154,565 +0.69(+5.91%)
Jan 15, 2021 12.52 12.81 11.75 11.75 166,496 -0.63(-5.08%)
Jan 14, 2021 12.84 12.84 12.19 12.38 208,716 -0.31(-2.41%)
Jan 13, 2021 12.77 12.81 12.53 12.69 117,006 +0.17(+1.33%)
Jan 12, 2021 12.03 12.80 11.99 12.52 222,690 +0.15(+1.20%)
Jan 11, 2021 11.15 12.38 11.05 12.37 225,509 +1.21(+10.86%)
Jan 08, 2021 11.12 11.17 10.92 11.16 43,650 +0.09(+0.84%)
Jan 07, 2021 10.93 11.20 10.93 11.07 77,140 +0.15(+1.36%)
Jan 06, 2021 11.18 11.18 10.85 10.92 202,745 -0.24(-2.16%)
Jan 05, 2021 10.87 11.17 10.79 11.16 91,506 +0.25(+2.29%)
Jan 04, 2021 11.09 11.15 10.72 10.91 33,040 -0.11(-1.01%)
Dec 31, 2020 11.02 11.02 11.02 139,288 +0.00(+0.00%)
Dec 30, 2020 11.12 11.15 10.89 11.02 139,288 +0.06(+0.51%)
Dec 29, 2020 11.28 11.28 10.78 10.97 66,241 -0.43(-3.81%)
Dec 28, 2020 11.21 11.42 10.83 11.40 26,069 +0.44(+4.05%)
Dec 24, 2020 10.96 11.05 10.73 10.96 15,234 +0.11(+1.02%)
Dec 23, 2020 11.43 11.43 10.82 10.85 28,236 -0.47(-4.17%)
Dec 22, 2020 10.89 11.39 10.88 11.32 174,067 +0.44(+4.00%)
Dec 21, 2020 11.01 11.01 10.44 10.88 155,812 +0.01(+0.09%)
Dec 18, 2020 10.82 11.05 10.50 10.88 36,951 +0.08(+0.77%)
Dec 17, 2020 10.47 10.80 10.45 10.79 55,413 +0.39(+3.74%)
Dec 16, 2020 10.13 10.43 10.05 10.40 36,958 +0.19(+1.90%)
Dec 15, 2020 9.848 10.30 9.755 10.21 447,800 +0.42(+4.25%)
Dec 14, 2020 9.626 9.839 9.589 9.792 55,005 +0.19(+2.03%)
Dec 11, 2020 9.367 9.626 9.367 9.598 126,196 +0.17(+1.77%)
Dec 10, 2020 9.690 9.690 9.385 9.431 250,032 -0.05(-0.49%)
Dec 09, 2020 9.764 9.764 9.404 9.478 245,643 -0.13(-1.35%)
Dec 08, 2020 9.552 9.635 9.441 9.607 278,480 +0.05(+0.48%)
Dec 07, 2020 9.524 9.712 9.431 9.561 53,619 +0.05(+0.49%)
Dec 04, 2020 9.478 9.589 9.422 9.515 135,812 +0.01(+0.10%)
Dec 03, 2020 9.524 9.663 9.496 9.505 176,704 +0.10(+1.08%)
Dec 02, 2020 9.404 9.505 9.302 9.404 45,907 -0.02(-0.20%)
Dec 01, 2020 9.672 9.672 9.380 9.422 129,240 -0.11(-1.17%)
Nov 30, 2020 9.441 9.607 9.422 9.533 280,803 +0.08(+0.88%)
Nov 27, 2020 9.478 9.579 9.367 9.450 37,707 +0.06(+0.59%)
Nov 25, 2020 9.292 9.450 9.209 9.394 82,870 +0.19(+2.01%)
Nov 24, 2020 9.357 9.367 9.098 9.209 141,371 -0.06(-0.60%)
Nov 23, 2020 10.18 10.18 9.098 9.265 163,220 +0.17(+1.83%)
Nov 20, 2020 8.950 9.194 8.793 9.098 137,756 +0.27(+3.04%)
Nov 19, 2020 8.746 8.867 8.663 8.830 270,695 -0.01(-0.10%)
Nov 18, 2020 9.283 9.283 8.820 8.839 226,305 -0.44(-4.69%)
Nov 17, 2020 9.422 9.422 9.228 9.274 141,100 -0.09(-0.99%)
Nov 16, 2020 9.718 9.718 9.302 9.367 197,550 -0.27(-2.79%)
Nov 13, 2020 9.718 9.913 9.542 9.635 75,091 +0.01(+0.10%)
Nov 12, 2020 9.959 9.959 9.626 9.626 35,294 -0.42(-4.15%)
Nov 11, 2020 9.792 10.25 9.718 10.04 76,966 +0.36(+3.73%)
Nov 10, 2020 10.60 10.60 9.348 9.681 217,366 -0.84(-8.00%)
Nov 09, 2020 10.57 11.25 10.35 10.52 73,417 -0.39(-3.56%)
Nov 06, 2020 11.20 11.20 10.72 10.91 17,287 -0.32(-2.88%)
Nov 05, 2020 11.01 11.24 10.76 11.24 85,577 +0.31(+2.88%)
Nov 04, 2020 10.43 10.93 10.43 10.92 57,902 +0.62(+6.02%)
Nov 03, 2020 10.74 10.83 10.27 10.30 114,008 -0.30(-2.79%)
Nov 02, 2020 10.50 10.63 10.35 10.60 25,789 +0.16(+1.51%)
Oct 30, 2020 10.86 10.92 10.27 10.44 130,409 -0.34(-3.18%)
Oct 29, 2020 10.92 11.01 10.41 10.78 184,552 +0.51(+4.96%)
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.