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 (%)
Sep 30, 2022 11.33 11.71 11.29 11.33 125,035 +0.05(+0.43%)
Sep 29, 2022 11.33 11.33 11.05 11.28 66,688 -0.03(-0.26%)
Sep 28, 2022 10.79 11.36 10.77 11.31 96,035 +0.63(+5.94%)
Sep 27, 2022 10.40 10.79 10.36 10.67 77,297 +0.21(+2.05%)
Sep 26, 2022 10.26 10.94 10.26 10.46 43,527 +0.03(+0.28%)
Sep 23, 2022 10.44 10.58 10.31 10.43 52,525 -0.17(-1.56%)
Sep 22, 2022 10.71 10.71 10.41 10.60 56,847 -0.10(-0.91%)
Sep 21, 2022 10.71 10.90 10.60 10.69 140,759 +0.10(+0.92%)
Sep 20, 2022 10.56 10.69 10.47 10.60 248,302 -0.09(-0.82%)
Sep 19, 2022 10.17 10.73 10.17 10.68 60,686 +0.39(+3.79%)
Sep 16, 2022 10.51 10.52 10.01 10.29 110,193 -0.28(-2.67%)
Sep 15, 2022 10.42 10.71 10.42 10.58 37,679 +0.15(+1.40%)
Sep 14, 2022 10.47 10.58 10.10 10.43 38,588 +0.04(+0.38%)
Sep 13, 2022 10.41 10.43 10.04 10.39 84,285 -0.32(-3.01%)
Sep 12, 2022 11.17 11.17 10.65 10.71 49,007 -0.30(-2.75%)
Sep 09, 2022 10.72 11.02 10.70 11.02 51,113 +0.34(+3.20%)
Sep 08, 2022 10.38 10.71 10.37 10.67 43,859 +0.13(+1.20%)
Sep 07, 2022 10.22 10.58 10.12 10.55 112,351 +0.39(+3.84%)
Sep 06, 2022 10.57 10.59 10.13 10.16 175,466 -0.45(-4.23%)
Sep 02, 2022 10.82 10.82 10.25 10.61 321,868 -0.01(-0.09%)
Sep 01, 2022 10.51 10.66 10.40 10.62 164,018 +0.08(+0.74%)
Aug 31, 2022 11.21 11.21 10.38 10.54 142,069 -0.49(-4.43%)
Aug 30, 2022 11.71 11.79 10.80 11.03 194,503 -0.54(-4.64%)
Aug 29, 2022 11.53 12.11 11.51 11.56 134,548 -0.20(-1.74%)
Aug 26, 2022 11.90 11.92 11.67 11.77 101,308 -0.20(-1.71%)
Aug 25, 2022 12.00 12.07 11.85 11.97 101,093 +0.04(+0.33%)
Aug 24, 2022 10.72 11.97 10.65 11.93 390,448 +1.96(+19.67%)
Aug 23, 2022 9.952 10.37 9.845 9.972 74,701 +0.10(+0.99%)
Aug 22, 2022 9.855 9.952 9.796 9.874 34,451 -0.12(-1.17%)
Aug 19, 2022 10.34 10.34 9.967 9.991 64,645 -0.39(-3.76%)
Aug 18, 2022 10.07 10.47 10.01 10.38 35,690 +0.30(+3.00%)
Aug 17, 2022 10.47 10.47 9.962 10.08 35,900 -0.44(-4.17%)
Aug 16, 2022 10.31 10.53 10.21 10.52 60,214 +0.12(+1.13%)
Aug 15, 2022 10.48 10.55 10.29 10.40 66,334 -0.18(-1.66%)
Aug 12, 2022 10.20 10.60 10.18 10.58 55,687 +0.36(+3.53%)
Aug 11, 2022 9.991 10.24 9.962 10.22 39,626 +0.23(+2.35%)
Aug 10, 2022 9.865 10.15 9.728 9.982 30,324 +0.32(+3.33%)
Aug 09, 2022 9.921 9.921 9.611 9.660 29,074 -0.26(-2.63%)
Aug 08, 2022 9.718 9.921 9.524 9.921 50,511 +0.28(+2.91%)
Aug 05, 2022 9.389 9.650 9.302 9.640 52,745 +0.17(+1.84%)
Aug 04, 2022 9.360 9.544 9.263 9.466 54,818 +0.07(+0.72%)
Aug 03, 2022 8.972 9.495 8.876 9.398 42,980 +0.43(+4.75%)
Aug 02, 2022 8.730 9.069 8.730 8.972 42,387 +0.16(+1.87%)
Aug 01, 2022 8.953 8.953 8.701 8.808 57,452 -0.15(-1.62%)
Jul 29, 2022 8.827 8.953 8.663 8.953 28,058 +0.19(+2.21%)
Jul 28, 2022 8.682 8.798 8.580 8.760 26,621 +0.05(+0.56%)
Jul 27, 2022 8.692 8.942 8.634 8.711 37,619 -0.04(-0.44%)
Jul 26, 2022 8.711 8.769 8.634 8.750 44,273 -0.06(-0.66%)
Jul 25, 2022 8.895 8.905 8.789 8.808 25,308 -0.14(-1.52%)
Jul 22, 2022 9.176 9.234 8.856 8.943 31,781 -0.23(-2.53%)
Jul 21, 2022 8.924 9.176 8.867 9.176 28,911 +0.35(+3.95%)
Jul 20, 2022 8.769 8.832 8.663 8.827 38,302 +0.12(+1.33%)
Jul 19, 2022 8.459 8.750 8.392 8.711 59,606 +0.41(+4.90%)
Jul 18, 2022 8.111 8.411 8.111 8.305 21,323 +0.19(+2.39%)
Jul 15, 2022 8.150 8.266 8.072 8.111 25,208 +0.01(+0.12%)
Jul 14, 2022 8.072 8.159 7.879 8.101 30,192 -0.06(-0.71%)
Jul 13, 2022 8.440 8.440 8.034 8.159 55,455 -0.36(-4.20%)
Jul 12, 2022 8.547 8.692 8.440 8.518 62,416 -0.10(-1.12%)
Jul 11, 2022 9.147 9.147 8.576 8.614 42,642 -0.60(-6.51%)
Jul 08, 2022 9.079 9.350 8.943 9.214 55,184 +0.15(+1.60%)
Jul 07, 2022 8.856 9.195 8.856 9.069 50,833 +0.26(+2.97%)
Jul 06, 2022 8.663 8.895 8.643 8.808 41,182 +0.15(+1.68%)
Jul 05, 2022 8.072 8.672 8.072 8.663 74,703 +0.45(+5.54%)
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.