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 (%)
Dec 31, 2020 11.02 11.02 11.02 139,288 +0.00(+0.00%)
Dec 30, 2020 11.12 11.15 10.89 11.02 139,288 +0.06(+0.51%)
Dec 29, 2020 11.28 11.28 10.78 10.97 66,241 -0.43(-3.81%)
Dec 28, 2020 11.21 11.42 10.83 11.40 26,069 +0.44(+4.05%)
Dec 24, 2020 10.96 11.05 10.73 10.96 15,234 +0.11(+1.02%)
Dec 23, 2020 11.43 11.43 10.82 10.85 28,236 -0.47(-4.17%)
Dec 22, 2020 10.89 11.39 10.88 11.32 174,067 +0.44(+4.00%)
Dec 21, 2020 11.01 11.01 10.44 10.88 155,812 +0.01(+0.09%)
Dec 18, 2020 10.82 11.05 10.50 10.88 36,951 +0.08(+0.77%)
Dec 17, 2020 10.47 10.80 10.45 10.79 55,413 +0.39(+3.74%)
Dec 16, 2020 10.13 10.43 10.05 10.40 36,958 +0.19(+1.90%)
Dec 15, 2020 9.848 10.30 9.755 10.21 447,800 +0.42(+4.25%)
Dec 14, 2020 9.626 9.839 9.589 9.792 55,005 +0.19(+2.03%)
Dec 11, 2020 9.367 9.626 9.367 9.598 126,196 +0.17(+1.77%)
Dec 10, 2020 9.690 9.690 9.385 9.431 250,032 -0.05(-0.49%)
Dec 09, 2020 9.764 9.764 9.404 9.478 245,643 -0.13(-1.35%)
Dec 08, 2020 9.552 9.635 9.441 9.607 278,480 +0.05(+0.48%)
Dec 07, 2020 9.524 9.712 9.431 9.561 53,619 +0.05(+0.49%)
Dec 04, 2020 9.478 9.589 9.422 9.515 135,812 +0.01(+0.10%)
Dec 03, 2020 9.524 9.663 9.496 9.505 176,704 +0.10(+1.08%)
Dec 02, 2020 9.404 9.505 9.302 9.404 45,907 -0.02(-0.20%)
Dec 01, 2020 9.672 9.672 9.380 9.422 129,240 -0.11(-1.17%)
Nov 30, 2020 9.441 9.607 9.422 9.533 280,803 +0.08(+0.88%)
Nov 27, 2020 9.478 9.579 9.367 9.450 37,707 +0.06(+0.59%)
Nov 25, 2020 9.292 9.450 9.209 9.394 82,870 +0.19(+2.01%)
Nov 24, 2020 9.357 9.367 9.098 9.209 141,371 -0.06(-0.60%)
Nov 23, 2020 10.18 10.18 9.098 9.265 163,220 +0.17(+1.83%)
Nov 20, 2020 8.950 9.194 8.793 9.098 137,756 +0.27(+3.04%)
Nov 19, 2020 8.746 8.867 8.663 8.830 270,695 -0.01(-0.10%)
Nov 18, 2020 9.283 9.283 8.820 8.839 226,305 -0.44(-4.69%)
Nov 17, 2020 9.422 9.422 9.228 9.274 141,100 -0.09(-0.99%)
Nov 16, 2020 9.718 9.718 9.302 9.367 197,550 -0.27(-2.79%)
Nov 13, 2020 9.718 9.913 9.542 9.635 75,091 +0.01(+0.10%)
Nov 12, 2020 9.959 9.959 9.626 9.626 35,294 -0.42(-4.15%)
Nov 11, 2020 9.792 10.25 9.718 10.04 76,966 +0.36(+3.73%)
Nov 10, 2020 10.60 10.60 9.348 9.681 217,366 -0.84(-8.00%)
Nov 09, 2020 10.57 11.25 10.35 10.52 73,417 -0.39(-3.56%)
Nov 06, 2020 11.20 11.20 10.72 10.91 17,287 -0.32(-2.88%)
Nov 05, 2020 11.01 11.24 10.76 11.24 85,577 +0.31(+2.88%)
Nov 04, 2020 10.43 10.93 10.43 10.92 57,902 +0.62(+6.02%)
Nov 03, 2020 10.74 10.83 10.27 10.30 114,008 -0.30(-2.79%)
Nov 02, 2020 10.50 10.63 10.35 10.60 25,789 +0.16(+1.51%)
Oct 30, 2020 10.86 10.92 10.27 10.44 130,409 -0.34(-3.18%)
Oct 29, 2020 10.92 11.01 10.41 10.78 184,552 +0.51(+4.96%)
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.