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 9.049 9.194 8.913 9.000 99,311 -0.07(-0.75%)
May 27, 2022 8.826 9.300 8.826 9.068 143,499 +0.32(+3.65%)
May 26, 2022 8.371 8.778 8.371 8.749 170,113 +0.35(+4.15%)
May 25, 2022 8.449 8.526 8.342 8.400 73,665 -0.09(-1.03%)
May 24, 2022 8.613 8.637 8.422 8.487 99,783 -0.21(-2.45%)
May 23, 2022 8.836 8.931 8.565 8.700 93,290 -0.06(-0.66%)
May 20, 2022 8.952 8.952 8.492 8.758 146,017 +0.08(+0.89%)
May 19, 2022 8.507 8.846 8.439 8.681 125,824 +0.23(+2.75%)
May 18, 2022 8.371 8.458 8.226 8.449 120,128 +0.02(+0.23%)
May 17, 2022 8.207 8.429 8.110 8.429 123,940 +0.40(+4.94%)
May 16, 2022 8.149 8.313 7.984 8.033 206,050 -0.05(-0.60%)
May 13, 2022 8.129 8.304 7.868 8.081 590,501 +0.42(+5.43%)
May 12, 2022 7.258 7.704 7.171 7.665 550,092 +0.65(+9.24%)
May 11, 2022 6.629 7.307 6.629 7.016 158,964 +0.39(+5.84%)
May 10, 2022 6.888 6.888 6.581 6.629 176,277 -0.08(-1.14%)
May 09, 2022 6.696 6.763 6.495 6.706 108,471 -0.12(-1.82%)
May 06, 2022 7.069 7.069 6.801 6.830 105,961 -0.22(-3.12%)
May 05, 2022 7.567 7.567 6.974 7.050 139,108 -0.54(-7.06%)
May 04, 2022 7.557 7.605 7.246 7.586 116,457 +0.08(+1.02%)
May 03, 2022 7.682 7.720 7.442 7.509 155,346 -0.13(-1.75%)
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.