Skip to main content

Absolute Software Cp (NQ: ABST )

11.76 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.75 11.83 11.64 11.76 29,494 +0.04(+0.34%)
Jan 26, 2023 11.69 11.76 11.63 11.72 78,051 +0.16(+1.38%)
Jan 25, 2023 11.48 11.59 11.20 11.56 56,791 +0.09(+0.78%)
Jan 24, 2023 11.66 11.70 11.47 11.47 77,981 -0.15(-1.29%)
Jan 23, 2023 11.50 11.69 11.35 11.62 61,287 +0.14(+1.22%)
Jan 20, 2023 11.15 11.53 10.86 11.48 90,069 +0.27(+2.41%)
Jan 19, 2023 11.38 11.62 11.15 11.21 84,425 -0.32(-2.78%)
Jan 18, 2023 11.45 11.60 11.29 11.53 97,188 +0.11(+0.96%)
Jan 17, 2023 11.74 11.98 11.36 11.42 109,287 +0.29(+2.61%)
Jan 13, 2023 11.25 11.44 11.01 11.13 42,414 -0.20(-1.77%)
Jan 12, 2023 11.35 11.52 11.28 11.33 46,645 -0.03(-0.26%)
Jan 11, 2023 11.44 11.49 11.30 11.36 44,109 -0.07(-0.61%)
Jan 10, 2023 11.31 11.51 11.29 11.43 26,045 +0.20(+1.78%)
Jan 09, 2023 11.16 11.34 11.14 11.23 22,908 +0.12(+1.08%)
Jan 06, 2023 11.65 11.65 11.05 11.11 58,764 -0.54(-4.64%)
Jan 05, 2023 10.99 11.66 10.85 11.65 152,208 +0.57(+5.14%)
Jan 04, 2023 10.92 11.16 10.92 11.08 47,001 +0.33(+3.07%)
Jan 03, 2023 10.56 10.86 10.38 10.75 114,804 +0.31(+2.97%)
Dec 30, 2022 9.890 10.49 9.890 10.44 69,316 +0.48(+4.82%)
Dec 29, 2022 9.510 10.04 9.510 9.960 41,212 +0.46(+4.84%)
Dec 28, 2022 9.710 9.710 9.430 9.500 36,459 -0.17(-1.76%)
Dec 27, 2022 9.670 9.775 9.614 9.670 27,697 -0.12(-1.23%)
Dec 23, 2022 10.00 10.05 9.790 9.790 42,523 -0.27(-2.68%)
Dec 22, 2022 10.19 10.19 9.785 10.06 75,138 -0.13(-1.28%)
Dec 21, 2022 9.860 10.22 9.850 10.19 35,466 +0.29(+2.93%)
Dec 20, 2022 9.700 9.946 9.660 9.900 56,174 +0.19(+1.96%)
Dec 19, 2022 9.800 9.870 9.655 9.710 36,941 -0.26(-2.61%)
Dec 16, 2022 10.05 10.09 9.800 9.970 79,234 -0.08(-0.80%)
Dec 15, 2022 9.850 10.05 9.830 10.05 85,160 +0.09(+0.90%)
Dec 14, 2022 9.740 10.07 9.740 9.960 91,600 +0.16(+1.63%)
Dec 13, 2022 9.800 9.830 9.430 9.800 118,759 +0.23(+2.40%)
Dec 12, 2022 9.290 9.620 9.290 9.570 85,935 +0.24(+2.57%)
Dec 09, 2022 9.360 9.400 9.250 9.330 30,967 -0.04(-0.43%)
Dec 08, 2022 9.260 9.560 9.260 9.370 69,965 -0.04(-0.43%)
Dec 07, 2022 9.250 9.600 9.250 9.410 80,666 +0.09(+0.97%)
Dec 06, 2022 9.450 9.580 9.230 9.320 117,982 -0.29(-3.02%)
Dec 05, 2022 9.820 9.980 9.510 9.610 97,485 -0.36(-3.61%)
Dec 02, 2022 9.760 10.02 9.675 9.970 47,068 -0.02(-0.20%)
Dec 01, 2022 9.710 10.18 9.580 9.990 170,894 +0.30(+3.10%)
Nov 30, 2022 9.520 9.730 9.310 9.690 83,132 +0.10(+1.04%)
Nov 29, 2022 9.670 9.710 9.490 9.590 37,875 -0.15(-1.54%)
Nov 28, 2022 10.07 10.20 9.655 9.740 45,639 -0.41(-4.04%)
Nov 25, 2022 10.12 10.25 10.08 10.15 13,095 -0.05(-0.49%)
Nov 23, 2022 9.670 10.21 9.580 10.20 119,574 +0.47(+4.83%)
Nov 22, 2022 9.330 9.770 9.250 9.730 134,749 +0.39(+4.18%)
Nov 21, 2022 9.440 9.440 9.200 9.340 73,000 -0.10(-1.06%)
Nov 18, 2022 9.390 9.500 9.230 9.440 77,004 +0.12(+1.29%)
Nov 17, 2022 9.210 9.390 9.210 9.320 54,625 +0.01(+0.11%)
Nov 16, 2022 9.480 9.480 9.120 9.310 69,749 -0.14(-1.48%)
Nov 15, 2022 9.599 9.886 9.400 9.450 52,928 +0.10(+1.06%)
Nov 14, 2022 9.916 9.916 9.331 9.351 245,788 -0.60(-6.08%)
Nov 11, 2022 9.450 10.24 9.034 9.956 311,887 +0.69(+7.49%)
Nov 10, 2022 8.855 9.351 8.805 9.262 252,000 +0.55(+6.26%)
Nov 09, 2022 9.747 9.827 8.617 8.716 1,024,516 -1.65(-15.89%)
Nov 08, 2022 10.06 10.82 10.04 10.36 198,135 +0.32(+3.16%)
Nov 07, 2022 10.74 10.99 9.926 10.04 257,834 -0.76(-7.06%)
Nov 04, 2022 11.31 11.48 10.73 10.81 247,802 -0.38(-3.37%)
Nov 03, 2022 10.93 11.36 10.91 11.19 72,049 +0.09(+0.80%)
Nov 02, 2022 11.55 11.55 11.10 11.10 30,712 -0.40(-3.45%)
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.