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 (%)
Mar 31, 2022 8.342 8.342 8.083 8.112 53,568 -0.29(-3.42%)
Mar 30, 2022 8.313 8.495 8.246 8.399 74,740 +0.11(+1.27%)
Mar 29, 2022 8.036 8.323 8.036 8.294 44,822 +0.33(+4.08%)
Mar 28, 2022 7.978 8.198 7.787 7.969 117,963 -0.10(-1.19%)
Mar 25, 2022 8.036 8.074 7.839 8.064 89,541 -0.02(-0.24%)
Mar 24, 2022 8.026 8.083 7.930 8.083 47,699 -0.02(-0.24%)
Mar 23, 2022 8.323 8.380 8.064 8.102 43,458 -0.21(-2.53%)
Mar 22, 2022 8.198 8.437 8.169 8.313 56,711 +0.06(+0.70%)
Mar 21, 2022 7.538 8.436 7.519 8.256 285,284 +0.79(+10.64%)
Mar 18, 2022 7.777 8.150 7.366 7.462 437,905 -0.41(-5.22%)
Mar 17, 2022 7.710 7.882 7.662 7.873 200,349 +0.16(+2.11%)
Mar 16, 2022 7.375 7.796 7.375 7.710 83,370 +0.35(+4.81%)
Mar 15, 2022 7.576 7.576 7.280 7.356 123,406 -0.13(-1.79%)
Mar 14, 2022 7.959 7.959 7.481 7.490 167,350 -0.50(-6.23%)
Mar 11, 2022 8.418 8.418 7.959 7.988 94,863 -0.38(-4.57%)
Mar 10, 2022 8.169 8.399 8.083 8.370 61,006 +0.05(+0.57%)
Mar 09, 2022 8.189 8.351 8.007 8.323 40,662 +0.47(+5.97%)
Mar 08, 2022 7.806 7.969 7.715 7.854 81,980 +0.01(+0.12%)
Mar 07, 2022 8.016 8.265 7.739 7.844 279,680 -0.45(-5.42%)
Mar 04, 2022 8.619 8.619 8.141 8.294 82,066 -0.31(-3.56%)
Mar 03, 2022 8.810 8.839 8.466 8.600 96,058 -0.18(-2.07%)
Mar 02, 2022 8.724 8.782 8.504 8.782 48,832 +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.