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, 2022 9.050 9.195 8.914 9.001 99,299 -0.07(-0.75%)
May 27, 2022 8.827 9.301 8.827 9.069 143,481 +0.32(+3.65%)
May 26, 2022 8.372 8.779 8.372 8.750 170,092 +0.35(+4.15%)
May 25, 2022 8.450 8.527 8.343 8.401 73,656 -0.09(-1.03%)
May 24, 2022 8.614 8.639 8.423 8.488 99,771 -0.21(-2.45%)
May 23, 2022 8.837 8.932 8.566 8.701 93,279 -0.06(-0.66%)
May 20, 2022 8.953 8.953 8.493 8.760 145,999 +0.08(+0.89%)
May 19, 2022 8.508 8.847 8.440 8.682 125,809 +0.23(+2.75%)
May 18, 2022 8.372 8.459 8.227 8.450 120,113 +0.02(+0.23%)
May 17, 2022 8.208 8.430 8.111 8.430 123,924 +0.40(+4.94%)
May 16, 2022 8.150 8.314 7.985 8.034 206,025 -0.05(-0.60%)
May 13, 2022 8.130 8.305 7.869 8.082 590,429 +0.42(+5.43%)
May 12, 2022 7.259 7.704 7.172 7.666 550,025 +0.65(+9.24%)
May 11, 2022 6.630 7.308 6.630 7.017 158,944 +0.39(+5.84%)
May 10, 2022 6.888 6.888 6.582 6.630 176,255 -0.08(-1.14%)
May 09, 2022 6.697 6.764 6.496 6.707 108,458 -0.12(-1.82%)
May 06, 2022 7.070 7.070 6.802 6.831 105,948 -0.22(-3.12%)
May 05, 2022 7.568 7.568 6.975 7.051 139,091 -0.54(-7.06%)
May 04, 2022 7.558 7.606 7.247 7.587 116,442 +0.08(+1.02%)
May 03, 2022 7.683 7.721 7.443 7.510 155,327 -0.13(-1.75%)
May 02, 2022 7.434 7.673 7.357 7.644 69,085 +0.28(+3.77%)
Apr 29, 2022 7.558 7.596 7.338 7.367 167,609 -0.22(-2.90%)
Apr 28, 2022 7.539 7.644 7.415 7.587 74,056 +0.13(+1.80%)
Apr 27, 2022 7.462 7.529 7.405 7.453 352,552 -0.03(-0.38%)
Apr 26, 2022 7.912 7.912 7.434 7.482 94,321 -0.26(-3.34%)
Apr 25, 2022 7.472 7.769 7.472 7.740 166,312 +0.18(+2.41%)
Apr 22, 2022 7.683 7.778 7.529 7.558 70,089 -0.20(-2.59%)
Apr 21, 2022 7.836 7.874 7.692 7.759 75,473 +0.04(+0.50%)
Apr 20, 2022 7.912 7.998 7.706 7.721 23,364 -0.10(-1.22%)
Apr 19, 2022 7.702 7.960 7.702 7.816 27,136 +0.11(+1.49%)
Apr 18, 2022 7.788 7.788 7.558 7.702 65,239 -0.04(-0.49%)
Apr 14, 2022 7.778 7.816 7.668 7.740 150,866 -0.08(-0.98%)
Apr 13, 2022 7.797 7.979 7.654 7.816 37,131 +0.11(+1.49%)
Apr 12, 2022 7.816 7.879 7.659 7.702 55,967 +0.03(+0.37%)
Apr 11, 2022 7.635 7.759 7.596 7.673 110,952 -0.09(-1.11%)
Apr 08, 2022 7.845 7.894 7.683 7.759 37,459 -0.15(-1.93%)
Apr 07, 2022 8.180 8.228 7.807 7.912 42,611 -0.30(-3.61%)
Apr 06, 2022 8.314 8.400 8.008 8.209 42,453 -0.19(-2.28%)
Apr 05, 2022 8.477 8.611 8.266 8.400 92,959 -0.16(-1.90%)
Apr 04, 2022 8.266 8.620 8.266 8.563 54,348 +0.30(+3.59%)
Apr 01, 2022 8.209 8.285 8.037 8.266 69,863 +0.15(+1.89%)
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.