Indicators

Absolute Software Cp (NQ: ABST )

11.49 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.334	7.647		7.638	54,300	+0.36(+4.95%)
Jan 28, 2022	7.097	7.277	7.021	7.277	84,882	+0.17(+2.40%)
Jan 27, 2022	7.144	7.220	7.030	7.106	212,357	+0.00(+0.00%)
Jan 26, 2022	7.182	7.296	7.030	7.106	157,638	+0.07(+0.94%)
Jan 25, 2022	7.087	7.230	6.954	7.040	138,900	-0.20(-2.75%)
Jan 24, 2022	7.182	7.239	6.850	7.239	223,033	-0.03(-0.39%)
Jan 21, 2022	7.305	7.358	7.144	7.268	351,704	-0.09(-1.16%)
Jan 20, 2022	7.524	7.647	7.324	7.353	155,856	-0.09(-1.15%)
Jan 19, 2022	7.476	7.524	7.305	7.438	272,930	-0.03(-0.38%)
Jan 18, 2022	7.647	7.685	7.429	7.467	268,879	-0.20(-2.60%)
Jan 14, 2022				7.666	0	+0.00(+0.00%)
Jan 13, 2022	8.074	8.074	7.638	7.666	269,323	-0.42(-5.16%)
Jan 12, 2022	8.083	8.188	7.922	8.083	87,974	+0.06(+0.71%)
Jan 11, 2022	7.932	8.093	7.922	8.027	150,713	+0.10(+1.32%)
Jan 10, 2022	7.799	8.008	7.647	7.922	488,453	-0.10(-1.30%)
Jan 07, 2022	8.169	8.188	8.017	8.027	186,081	-0.15(-1.86%)
Jan 06, 2022	8.359	8.359	8.074	8.178	208,026	-0.16(-1.93%)
Jan 05, 2022	8.586	8.586	8.287	8.340	188,867	-0.29(-3.41%)
Jan 04, 2022	9.032	9.032	8.539	8.634	205,378	-0.36(-4.01%)

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.