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 (%)
Jul 26, 2023 11.49 0 -0.01(-0.09%)
Jul 25, 2023 11.47 11.50 11.47 11.50 1,236,052 +0.02(+0.17%)
Jul 24, 2023 11.48 11.49 11.48 11.48 762,156 +0.01(+0.09%)
Jul 21, 2023 11.49 11.49 11.47 11.47 376,642 +0.00(+0.00%)
Jul 20, 2023 11.49 11.49 11.47 11.47 807,903 -0.01(-0.09%)
Jul 19, 2023 11.48 11.49 11.48 11.48 101,478 +0.01(+0.09%)
Jul 18, 2023 11.48 11.49 11.47 11.47 525,137 -0.02(-0.17%)
Jul 17, 2023 11.49 11.49 11.48 11.49 565,275 +0.00(+0.00%)
Jul 14, 2023 11.47 11.49 11.47 11.49 836,669 +0.01(+0.09%)
Jul 13, 2023 11.47 11.48 11.47 11.48 966,424 +0.01(+0.09%)
Jul 12, 2023 11.47 11.48 11.47 11.47 895,377 +0.07(+0.61%)
Jul 11, 2023 11.43 11.44 11.39 11.40 1,973,946 -0.02(-0.18%)
Jul 10, 2023 11.40 11.43 11.39 11.42 222,756 +0.02(+0.18%)
Jul 07, 2023 11.38 11.41 11.38 11.40 476,295 +0.00(+0.00%)
Jul 06, 2023 11.42 11.42 11.36 11.40 7,000,080 -0.03(-0.26%)
Jul 05, 2023 11.42 11.45 11.41 11.43 1,020,861 +0.01(+0.09%)
Jul 03, 2023 11.46 11.46 11.42 11.42 139,384 -0.04(-0.35%)
Jun 30, 2023 11.45 11.49 11.44 11.46 2,076,339 +0.03(+0.26%)
Jun 29, 2023 11.35 11.44 11.35 11.43 4,607,248 +0.11(+0.97%)
Jun 28, 2023 11.35 11.37 11.29 11.32 1,574,415 -0.03(-0.26%)
Jun 27, 2023 11.36 11.40 11.32 11.35 975,630 -0.03(-0.26%)
Jun 26, 2023 11.39 11.41 11.36 11.38 1,050,217 +0.02(+0.18%)
Jun 23, 2023 11.38 11.41 11.34 11.36 2,140,113 -0.04(-0.35%)
Jun 22, 2023 11.36 11.40 11.35 11.40 280,786 +0.04(+0.35%)
Jun 21, 2023 11.37 11.38 11.35 11.36 397,038 +0.00(+0.00%)
Jun 20, 2023 11.26 11.38 11.15 11.36 744,016 +0.00(+0.00%)
Jun 16, 2023 11.35 11.39 11.33 11.36 1,346,532 +0.00(+0.00%)
Jun 15, 2023 11.37 11.38 11.32 11.36 488,534 +0.00(+0.00%)
Jun 14, 2023 11.33 11.39 11.32 11.36 545,622 +0.03(+0.26%)
Jun 13, 2023 11.34 11.38 11.29 11.33 1,394,188 +0.00(+0.00%)
Jun 12, 2023 11.31 11.35 11.30 11.33 533,425 +0.00(+0.00%)
Jun 09, 2023 11.37 11.37 11.29 11.33 673,416 -0.02(-0.18%)
Jun 08, 2023 11.28 11.35 11.27 11.35 606,021 +0.08(+0.71%)
Jun 07, 2023 11.29 11.35 11.27 11.27 630,897 -0.01(-0.09%)
Jun 06, 2023 11.18 11.34 11.18 11.28 1,255,044 +0.08(+0.71%)
Jun 05, 2023 11.17 11.25 11.13 11.20 426,096 +0.02(+0.18%)
Jun 02, 2023 11.14 11.30 11.09 11.18 911,292 +0.06(+0.54%)
Jun 01, 2023 11.20 11.29 11.11 11.12 1,680,866 -0.09(-0.80%)
May 31, 2023 11.30 11.30 10.79 11.21 1,773,690 -0.10(-0.88%)
May 30, 2023 11.38 11.40 11.28 11.31 1,337,318 -0.09(-0.79%)
May 26, 2023 11.37 11.42 11.37 11.40 443,886 +0.02(+0.18%)
May 25, 2023 11.43 11.43 11.36 11.38 1,405,525 -0.04(-0.35%)
May 24, 2023 11.49 11.50 11.42 11.42 1,383,992 -0.07(-0.61%)
May 23, 2023 11.49 11.51 11.46 11.49 791,566 -0.01(-0.09%)
May 22, 2023 11.50 11.52 11.48 11.50 507,768 -0.01(-0.09%)
May 19, 2023 11.40 11.53 11.37 11.51 4,703,636 +0.17(+1.50%)
May 18, 2023 11.33 11.34 11.32 11.34 1,029,966 +0.00(+0.00%)
May 17, 2023 11.29 11.34 11.29 11.34 824,062 +0.04(+0.35%)
May 16, 2023 11.32 11.32 11.24 11.30 2,064,517 -0.03(-0.26%)
May 15, 2023 11.33 11.35 11.32 11.33 1,703,214 +0.01(+0.09%)
May 12, 2023 11.37 11.38 11.30 11.32 6,862,835 -0.06(-0.53%)
May 11, 2023 11.33 11.40 11.32 11.38 26,567,096 +2.80(+32.63%)
May 10, 2023 8.440 8.600 8.397 8.580 123,322 +0.20(+2.39%)
May 09, 2023 8.469 8.628 8.251 8.380 151,764 -0.11(-1.28%)
May 08, 2023 8.558 8.618 8.410 8.489 74,676 +0.00(+0.00%)
May 05, 2023 8.400 8.618 8.301 8.489 224,916 +0.16(+1.90%)
May 04, 2023 8.509 8.509 8.291 8.330 200,025 -0.17(-1.98%)
May 03, 2023 8.321 8.529 8.212 8.499 300,759 +0.16(+1.90%)
May 02, 2023 8.043 8.410 8.023 8.340 261,374 +0.26(+3.19%)
May 01, 2023 7.667 8.152 7.607 8.083 109,221 +0.38(+4.88%)
Apr 28, 2023 7.825 7.825 7.578 7.706 73,088 -0.06(-0.77%)
Apr 27, 2023 7.944 7.944 7.677 7.766 167,067 -0.04(-0.51%)
Apr 26, 2023 7.805 7.905 7.716 7.805 241,770 +0.12(+1.55%)
Apr 25, 2023 7.568 7.756 7.469 7.687 146,216 +0.02(+0.26%)
Apr 24, 2023 7.855 7.954 7.667 7.667 81,454 -0.20(-2.52%)
Apr 21, 2023 7.905 8.004 7.726 7.865 201,868 -0.07(-0.87%)
Apr 20, 2023 8.083 8.142 7.924 7.934 119,260 -0.25(-3.03%)
Apr 19, 2023 8.558 8.647 8.172 8.182 105,784 -0.47(-5.38%)
Apr 18, 2023 8.657 8.727 8.519 8.647 101,851 +0.01(+0.11%)
Apr 17, 2023 8.994 8.994 8.444 8.638 240,000 -0.32(-3.54%)
Apr 14, 2023 8.628 9.004 8.370 8.955 269,086 +0.28(+3.20%)
Apr 13, 2023 8.142 8.717 8.122 8.677 672,944 +0.53(+6.57%)
Apr 12, 2023 8.162 8.410 8.004 8.142 151,251 +0.04(+0.49%)
Apr 11, 2023 8.291 8.330 8.043 8.103 50,088 -0.24(-2.85%)
Apr 10, 2023 8.241 8.340 7.994 8.340 52,471 +0.13(+1.57%)
Apr 06, 2023 8.014 8.241 7.815 8.212 99,093 +0.15(+1.84%)
Apr 05, 2023 7.815 8.073 7.726 8.063 115,103 +0.13(+1.62%)
Apr 04, 2023 7.944 7.994 7.835 7.934 53,634 -0.07(-0.87%)
Apr 03, 2023 7.716 8.132 7.667 8.004 98,351 +0.25(+3.19%)
Mar 31, 2023 7.607 7.756 7.538 7.756 88,957 +0.26(+3.43%)
Mar 30, 2023 7.459 7.588 7.419 7.498 98,259 +0.04(+0.53%)
Mar 29, 2023 7.380 7.588 7.380 7.459 124,211 +0.10(+1.35%)
Mar 28, 2023 7.498 7.508 7.330 7.360 177,203 -0.11(-1.46%)
Mar 27, 2023 7.568 7.607 7.399 7.469 65,976 -0.01(-0.13%)
Mar 24, 2023 7.588 7.597 7.429 7.479 36,163 -0.12(-1.56%)
Mar 23, 2023 7.508 7.697 7.508 7.597 32,620 +0.14(+1.86%)
Mar 22, 2023 7.498 7.548 7.429 7.459 55,936 -0.08(-1.05%)
Mar 21, 2023 7.498 7.612 7.449 7.538 23,551 +0.11(+1.47%)
Mar 20, 2023 7.558 7.588 7.389 7.429 54,055 -0.07(-0.92%)
Mar 17, 2023 7.469 7.558 7.350 7.498 111,146 +0.01(+0.13%)
Mar 16, 2023 7.389 7.588 7.316 7.489 61,311 +0.07(+0.93%)
Mar 15, 2023 7.459 7.558 7.370 7.419 111,829 -0.19(-2.47%)
Mar 14, 2023 7.588 7.766 7.489 7.607 166,955 +0.08(+1.05%)
Mar 13, 2023 7.855 7.934 7.479 7.528 116,357 -0.41(-5.12%)
Mar 10, 2023 8.063 8.157 7.825 7.934 107,944 -0.13(-1.60%)
Mar 09, 2023 8.093 8.360 8.063 8.063 154,185 -0.09(-1.09%)
Mar 08, 2023 8.192 8.335 8.142 8.152 107,829 +0.06(+0.73%)
Mar 07, 2023 8.330 8.420 8.083 8.093 184,878 -0.29(-3.43%)
Mar 06, 2023 8.430 8.588 8.340 8.380 63,720 -0.11(-1.28%)
Mar 03, 2023 8.340 8.568 8.340 8.489 35,119 +0.09(+1.06%)
Mar 02, 2023 8.271 8.400 8.103 8.400 34,427 +0.02(+0.24%)
Mar 01, 2023 8.548 8.618 8.281 8.380 177,059 -0.14(-1.63%)
Feb 28, 2023 8.568 8.598 8.509 8.519 78,956 -0.07(-0.81%)
Feb 27, 2023 8.657 8.723 8.529 8.588 54,053 +0.01(+0.12%)
Feb 24, 2023 8.717 8.746 8.568 8.578 44,844 -0.22(-2.48%)
Feb 23, 2023 8.806 9.004 8.657 8.796 47,898 +0.03(+0.34%)
Feb 22, 2023 8.836 8.895 8.737 8.766 94,191 -0.07(-0.78%)
Feb 21, 2023 8.846 9.121 8.752 8.836 139,025 -0.31(-3.36%)
Feb 17, 2023 9.172 9.232 9.063 9.143 112,585 -0.15(-1.60%)
Feb 16, 2023 9.311 9.499 9.192 9.291 158,620 -0.06(-0.64%)
Feb 15, 2023 10.39 10.39 9.232 9.351 523,177 -1.94(-17.19%)
Feb 14, 2023 11.09 11.36 11.09 11.29 53,485 +0.00(+0.00%)
Feb 13, 2023 11.15 11.46 11.11 11.29 49,920 +0.14(+1.24%)
Feb 10, 2023 11.51 11.60 11.08 11.15 41,691 -0.33(-2.85%)
Feb 09, 2023 11.61 11.80 11.44 11.48 35,738 -0.09(-0.77%)
Feb 08, 2023 11.69 11.75 11.52 11.57 17,829 -0.10(-0.85%)
Feb 07, 2023 11.44 11.67 11.31 11.67 88,423 +0.17(+1.45%)
Feb 06, 2023 11.66 11.75 11.49 11.50 42,671 -0.16(-1.35%)
Feb 03, 2023 11.59 11.80 11.51 11.66 84,520 -0.11(-0.92%)
Feb 02, 2023 11.77 11.89 11.66 11.77 135,475 +0.07(+0.59%)
Feb 01, 2023 11.39 11.73 11.36 11.70 102,707 +0.28(+2.41%)
Jan 31, 2023 11.38 11.59 11.31 11.42 132,268 +0.05(+0.43%)
Jan 30, 2023 11.46 11.62 11.34 11.37 27,919 -0.20(-1.70%)
Jan 27, 2023 11.56 11.64 11.46 11.57 29,977 +0.04(+0.34%)
Jan 26, 2023 11.50 11.57 11.45 11.53 79,331 +0.16(+1.38%)
Jan 25, 2023 11.29 11.40 11.01 11.37 57,722 +0.09(+0.78%)
Jan 24, 2023 11.47 11.51 11.28 11.28 79,260 -0.15(-1.29%)
Jan 23, 2023 11.31 11.50 11.17 11.43 62,292 +0.14(+1.22%)
Jan 20, 2023 10.97 11.34 10.68 11.29 91,546 +0.27(+2.41%)
Jan 19, 2023 11.20 11.43 10.97 11.03 85,809 -0.31(-2.78%)
Jan 18, 2023 11.27 11.41 11.11 11.34 98,782 +0.11(+0.96%)
Jan 17, 2023 11.55 11.79 11.18 11.24 111,079 +0.29(+2.61%)
Jan 13, 2023 11.07 11.26 10.83 10.95 43,109 -0.20(-1.77%)
Jan 12, 2023 11.17 11.33 11.10 11.15 47,410 -0.03(-0.26%)
Jan 11, 2023 11.26 11.30 11.12 11.18 44,832 -0.07(-0.61%)
Jan 10, 2023 11.13 11.32 11.11 11.25 26,472 +0.20(+1.78%)
Jan 09, 2023 10.98 11.16 10.96 11.05 23,283 +0.12(+1.08%)
Jan 06, 2023 11.46 11.46 10.88 10.93 59,727 -0.53(-4.64%)
Jan 05, 2023 10.81 11.47 10.67 11.46 154,704 +0.56(+5.14%)
Jan 04, 2023 10.74 10.98 10.74 10.90 47,771 +0.32(+3.07%)
Jan 03, 2023 10.39 10.68 10.21 10.58 116,687 +0.30(+2.97%)
Dec 30, 2022 9.730 10.32 9.730 10.27 70,452 +0.47(+4.82%)
Dec 29, 2022 9.357 9.878 9.357 9.799 41,887 +0.45(+4.84%)
Dec 28, 2022 9.553 9.553 9.278 9.347 37,057 -0.17(-1.76%)
Dec 27, 2022 9.514 9.617 9.459 9.514 28,151 -0.12(-1.23%)
Dec 23, 2022 9.839 9.888 9.632 9.632 43,220 -0.27(-2.68%)
Dec 22, 2022 10.03 10.03 9.627 9.898 76,370 -0.13(-1.28%)
Dec 21, 2022 9.701 10.06 9.691 10.03 36,047 +0.29(+2.93%)
Dec 20, 2022 9.543 9.785 9.504 9.740 57,095 +0.19(+1.96%)
Dec 19, 2022 9.642 9.711 9.499 9.553 37,546 -0.26(-2.61%)
Dec 16, 2022 9.888 9.927 9.642 9.809 80,533 -0.08(-0.80%)
Dec 15, 2022 9.691 9.888 9.671 9.888 86,556 +0.09(+0.90%)
Dec 14, 2022 9.583 9.907 9.583 9.799 93,102 +0.16(+1.63%)
Dec 13, 2022 9.642 9.671 9.278 9.642 120,706 +0.23(+2.40%)
Dec 12, 2022 9.140 9.465 9.140 9.416 87,344 +0.24(+2.57%)
Dec 09, 2022 9.209 9.248 9.101 9.179 31,474 -0.04(-0.43%)
Dec 08, 2022 9.111 9.406 9.111 9.219 71,112 -0.04(-0.43%)
Dec 07, 2022 9.101 9.445 9.101 9.258 81,989 +0.09(+0.97%)
Dec 06, 2022 9.297 9.425 9.081 9.170 119,917 -0.29(-3.02%)
Dec 05, 2022 9.662 9.819 9.357 9.455 99,084 -0.35(-3.61%)
Dec 02, 2022 9.602 9.858 9.519 9.809 47,840 -0.02(-0.20%)
Dec 01, 2022 9.553 10.02 9.425 9.829 173,697 +0.30(+3.10%)
Nov 30, 2022 9.366 9.573 9.160 9.534 84,495 +0.10(+1.04%)
Nov 29, 2022 9.514 9.553 9.337 9.435 38,496 -0.15(-1.54%)
Nov 28, 2022 9.907 10.04 9.499 9.583 46,387 -0.40(-4.04%)
Nov 25, 2022 9.957 10.08 9.917 9.986 13,309 -0.05(-0.49%)
Nov 23, 2022 9.514 10.05 9.425 10.04 121,535 +0.46(+4.83%)
Nov 22, 2022 9.179 9.612 9.101 9.573 136,959 +0.38(+4.18%)
Nov 21, 2022 9.288 9.288 9.052 9.189 74,197 -0.10(-1.06%)
Nov 18, 2022 9.238 9.347 9.081 9.288 78,267 +0.12(+1.29%)
Nov 17, 2022 9.061 9.238 9.061 9.170 55,520 +0.01(+0.11%)
Nov 16, 2022 9.327 9.327 8.973 9.160 70,893 -0.14(-1.48%)
Nov 15, 2022 9.444 9.727 9.249 9.297 53,796 +0.10(+1.06%)
Nov 14, 2022 9.756 9.756 9.180 9.200 249,819 -0.60(-6.08%)
Nov 11, 2022 9.297 10.08 8.888 9.795 317,002 +0.68(+7.49%)
Nov 10, 2022 8.712 9.200 8.663 9.112 256,133 +0.54(+6.26%)
Nov 09, 2022 9.590 9.668 8.478 8.576 1,041,321 -1.62(-15.89%)
Nov 08, 2022 9.902 10.64 9.883 10.20 201,385 +0.31(+3.16%)
Nov 07, 2022 10.57 10.81 9.766 9.883 262,063 -0.75(-7.06%)
Nov 04, 2022 11.13 11.30 10.56 10.63 251,866 -0.37(-3.37%)
Nov 03, 2022 10.75 11.18 10.73 11.00 73,231 +0.09(+0.80%)
Nov 02, 2022 11.37 11.37 10.92 10.92 31,216 -0.39(-3.45%)
Nov 01, 2022 11.86 11.93 11.27 11.31 105,204 -0.41(-3.50%)
Oct 31, 2022 11.60 11.74 11.57 11.72 49,815 +0.07(+0.59%)
Oct 28, 2022 11.70 11.71 11.45 11.65 52,030 -0.01(-0.08%)
Oct 27, 2022 11.81 11.89 11.62 11.66 54,614 -0.13(-1.08%)
Oct 26, 2022 11.66 11.81 11.59 11.79 56,579 +0.12(+1.00%)
Oct 25, 2022 11.30 11.71 11.30 11.67 61,871 +0.33(+2.93%)
Oct 24, 2022 11.62 11.62 10.94 11.34 90,042 +0.02(+0.17%)
Oct 21, 2022 10.75 11.43 10.58 11.32 96,116 +0.53(+4.88%)
Oct 20, 2022 10.92 11.02 10.69 10.79 211,768 -0.02(-0.18%)
Oct 19, 2022 10.89 10.96 10.77 10.81 107,249 -0.04(-0.36%)
Oct 18, 2022 10.99 11.02 10.72 10.85 218,998 -0.01(-0.09%)
Oct 17, 2022 10.83 11.06 10.74 10.86 68,873 +0.10(+0.91%)
Oct 14, 2022 11.04 11.17 10.72 10.76 33,873 -0.21(-1.96%)
Oct 13, 2022 10.43 11.03 10.42 10.98 32,759 +0.30(+2.83%)
Oct 12, 2022 10.66 10.78 10.26 10.67 57,272 -0.11(-1.00%)
Oct 11, 2022 10.85 11.07 10.71 10.78 44,604 -0.08(-0.72%)
Oct 10, 2022 11.23 11.23 10.79 10.86 57,370 -0.41(-3.64%)
Oct 07, 2022 11.43 11.61 11.20 11.27 55,436 -0.41(-3.51%)
Oct 06, 2022 12.14 12.14 11.65 11.68 173,188 -0.44(-3.62%)
Oct 05, 2022 11.74 12.28 11.50 12.12 85,928 +0.36(+3.07%)
Oct 04, 2022 11.68 12.17 11.51 11.76 201,259 +0.20(+1.69%)
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.