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%)
May 02, 2022 7.433 7.672 7.356 7.643 69,093 +0.28(+3.77%)
Apr 29, 2022 7.557 7.595 7.337 7.366 167,630 -0.22(-2.90%)
Apr 28, 2022 7.538 7.643 7.414 7.586 74,065 +0.13(+1.80%)
Apr 27, 2022 7.462 7.529 7.404 7.452 352,595 -0.03(-0.38%)
Apr 26, 2022 7.911 7.911 7.433 7.481 94,333 -0.26(-3.34%)
Apr 25, 2022 7.471 7.768 7.471 7.739 166,333 +0.18(+2.41%)
Apr 22, 2022 7.682 7.777 7.529 7.557 70,098 -0.20(-2.59%)
Apr 21, 2022 7.835 7.873 7.691 7.758 75,483 +0.04(+0.50%)
Apr 20, 2022 7.911 7.997 7.705 7.720 23,366 -0.10(-1.22%)
Apr 19, 2022 7.701 7.959 7.701 7.816 27,139 +0.11(+1.49%)
Apr 18, 2022 7.787 7.787 7.557 7.701 65,247 -0.04(-0.49%)
Apr 14, 2022 7.777 7.816 7.667 7.739 150,884 -0.08(-0.98%)
Apr 13, 2022 7.796 7.978 7.653 7.816 37,136 +0.11(+1.49%)
Apr 12, 2022 7.816 7.878 7.658 7.701 55,974 +0.03(+0.37%)
Apr 11, 2022 7.634 7.758 7.595 7.672 110,965 -0.09(-1.11%)
Apr 08, 2022 7.844 7.893 7.682 7.758 37,464 -0.15(-1.93%)
Apr 07, 2022 8.179 8.227 7.806 7.911 42,617 -0.30(-3.61%)
Apr 06, 2022 8.313 8.399 8.007 8.208 42,458 -0.19(-2.28%)
Apr 05, 2022 8.476 8.610 8.265 8.399 92,970 -0.16(-1.90%)
Apr 04, 2022 8.265 8.619 8.265 8.562 54,355 +0.30(+3.59%)
Apr 01, 2022 8.208 8.284 8.036 8.265 69,871 +0.15(+1.89%)
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.