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 (%)
Jul 26, 2023 11.49 0 -0.01(-0.09%)
Jul 25, 2023 11.47 11.50 11.47 11.50 1,236,052 +0.02(+0.17%)
Jul 24, 2023 11.48 11.49 11.48 11.48 762,156 +0.01(+0.09%)
Jul 21, 2023 11.49 11.49 11.47 11.47 376,642 +0.00(+0.00%)
Jul 20, 2023 11.49 11.49 11.47 11.47 807,903 -0.01(-0.09%)
Jul 19, 2023 11.48 11.49 11.48 11.48 101,478 +0.01(+0.09%)
Jul 18, 2023 11.48 11.49 11.47 11.47 525,137 -0.02(-0.17%)
Jul 17, 2023 11.49 11.49 11.48 11.49 565,275 +0.00(+0.00%)
Jul 14, 2023 11.47 11.49 11.47 11.49 836,669 +0.01(+0.09%)
Jul 13, 2023 11.47 11.48 11.47 11.48 966,424 +0.01(+0.09%)
Jul 12, 2023 11.47 11.48 11.47 11.47 895,377 +0.07(+0.61%)
Jul 11, 2023 11.43 11.44 11.39 11.40 1,973,946 -0.02(-0.18%)
Jul 10, 2023 11.40 11.43 11.39 11.42 222,756 +0.02(+0.18%)
Jul 07, 2023 11.38 11.41 11.38 11.40 476,295 +0.00(+0.00%)
Jul 06, 2023 11.42 11.42 11.36 11.40 7,000,080 -0.03(-0.26%)
Jul 05, 2023 11.42 11.45 11.41 11.43 1,020,861 +0.01(+0.09%)
Jul 03, 2023 11.46 11.46 11.42 11.42 139,384 -0.04(-0.35%)
Jun 30, 2023 11.45 11.49 11.44 11.46 2,076,339 +0.03(+0.26%)
Jun 29, 2023 11.35 11.44 11.35 11.43 4,607,248 +0.11(+0.97%)
Jun 28, 2023 11.35 11.37 11.29 11.32 1,574,415 -0.03(-0.26%)
Jun 27, 2023 11.36 11.40 11.32 11.35 975,630 -0.03(-0.26%)
Jun 26, 2023 11.39 11.41 11.36 11.38 1,050,217 +0.02(+0.18%)
Jun 23, 2023 11.38 11.41 11.34 11.36 2,140,113 -0.04(-0.35%)
Jun 22, 2023 11.36 11.40 11.35 11.40 280,786 +0.04(+0.35%)
Jun 21, 2023 11.37 11.38 11.35 11.36 397,038 +0.00(+0.00%)
Jun 20, 2023 11.26 11.38 11.15 11.36 744,016 +0.00(+0.00%)
Jun 16, 2023 11.35 11.39 11.33 11.36 1,346,532 +0.00(+0.00%)
Jun 15, 2023 11.37 11.38 11.32 11.36 488,534 +2.87(+33.80%)
May 08, 2023 8.559 8.619 8.411 8.490 74,667 +0.00(+0.00%)
May 05, 2023 8.401 8.619 8.302 8.490 224,889 +0.16(+1.90%)
May 04, 2023 8.510 8.510 8.292 8.331 200,000 -0.17(-1.98%)
May 03, 2023 8.322 8.530 8.213 8.500 300,722 +0.16(+1.90%)
May 02, 2023 8.044 8.411 8.024 8.341 261,342 +0.26(+3.19%)
May 01, 2023 7.668 8.153 7.608 8.084 109,208 +0.38(+4.88%)
Apr 28, 2023 7.826 7.826 7.579 7.707 73,079 -0.06(-0.77%)
Apr 27, 2023 7.945 7.945 7.678 7.767 167,047 -0.04(-0.51%)
Apr 26, 2023 7.806 7.906 7.717 7.806 241,740 +0.12(+1.55%)
Apr 25, 2023 7.569 7.757 7.470 7.688 146,198 +0.02(+0.26%)
Apr 24, 2023 7.856 7.955 7.668 7.668 81,444 -0.20(-2.52%)
Apr 21, 2023 7.906 8.005 7.727 7.866 201,844 -0.07(-0.87%)
Apr 20, 2023 8.084 8.143 7.925 7.935 119,246 -0.25(-3.03%)
Apr 19, 2023 8.559 8.649 8.173 8.183 105,771 -0.47(-5.38%)
Apr 18, 2023 8.658 8.728 8.520 8.649 101,838 +0.01(+0.11%)
Apr 17, 2023 8.995 8.995 8.445 8.639 239,971 -0.32(-3.54%)
Apr 14, 2023 8.629 9.005 8.371 8.956 269,053 +0.28(+3.20%)
Apr 13, 2023 8.143 8.718 8.123 8.678 672,862 +0.53(+6.57%)
Apr 12, 2023 8.163 8.411 8.005 8.143 151,232 +0.04(+0.49%)
Apr 11, 2023 8.292 8.331 8.044 8.104 50,082 -0.24(-2.85%)
Apr 10, 2023 8.242 8.341 7.995 8.341 52,464 +0.13(+1.57%)
Apr 06, 2023 8.014 8.242 7.816 8.213 99,080 +0.15(+1.84%)
Apr 05, 2023 7.816 8.074 7.727 8.064 115,089 +0.13(+1.62%)
Apr 04, 2023 7.945 7.995 7.836 7.935 53,627 -0.07(-0.87%)
Apr 03, 2023 7.717 8.133 7.668 8.005 98,338 +0.25(+3.19%)
Mar 31, 2023 7.608 7.757 7.539 7.757 88,946 +0.26(+3.43%)
Mar 30, 2023 7.460 7.588 7.420 7.499 98,247 +0.04(+0.53%)
Mar 29, 2023 7.380 7.588 7.380 7.460 124,196 +0.10(+1.35%)
Mar 28, 2023 7.499 7.509 7.331 7.361 177,181 -0.11(-1.46%)
Mar 27, 2023 7.569 7.608 7.400 7.470 65,968 -0.01(-0.13%)
Mar 24, 2023 7.588 7.598 7.430 7.480 36,159 -0.12(-1.56%)
Mar 23, 2023 7.509 7.697 7.509 7.598 32,616 +0.14(+1.86%)
Mar 22, 2023 7.499 7.549 7.430 7.460 55,930 -0.08(-1.05%)
Mar 21, 2023 7.499 7.613 7.450 7.539 23,548 +0.11(+1.47%)
Mar 20, 2023 7.559 7.588 7.390 7.430 54,048 -0.07(-0.92%)
Mar 17, 2023 7.470 7.559 7.351 7.499 111,132 +0.01(+0.13%)
Mar 16, 2023 7.390 7.588 7.317 7.489 61,304 +0.07(+0.93%)
Mar 15, 2023 7.460 7.559 7.371 7.420 111,815 -0.19(-2.47%)
Mar 14, 2023 7.588 7.767 7.489 7.608 166,935 +0.08(+1.05%)
Mar 13, 2023 7.856 7.935 7.480 7.529 116,343 -0.41(-5.12%)
Mar 10, 2023 8.064 8.158 7.826 7.935 107,931 -0.13(-1.60%)
Mar 09, 2023 8.094 8.361 8.064 8.064 154,166 -0.09(-1.09%)
Mar 08, 2023 8.193 8.336 8.143 8.153 107,816 +0.06(+0.73%)
Mar 07, 2023 8.331 8.421 8.084 8.094 184,855 -0.29(-3.43%)
Mar 06, 2023 8.431 8.589 8.341 8.381 63,712 -0.11(-1.28%)
Mar 03, 2023 8.341 8.569 8.341 8.490 35,114 +0.09(+1.06%)
Mar 02, 2023 8.272 8.401 8.104 8.401 34,423 +0.02(+0.24%)
Mar 01, 2023 8.549 8.619 8.282 8.381 177,037 -0.14(-1.63%)
Feb 28, 2023 8.569 8.599 8.510 8.520 78,946 -0.07(-0.81%)
Feb 27, 2023 8.658 8.724 8.530 8.589 54,046 +0.01(+0.12%)
Feb 24, 2023 8.718 8.748 8.569 8.579 44,838 -0.22(-2.48%)
Feb 23, 2023 8.807 9.005 8.658 8.797 47,893 +0.03(+0.34%)
Feb 22, 2023 8.837 8.896 8.738 8.767 94,180 -0.07(-0.78%)
Feb 21, 2023 8.847 9.122 8.754 8.837 139,008 -0.31(-3.36%)
Feb 17, 2023 9.174 9.233 9.065 9.144 112,571 -0.15(-1.60%)
Feb 16, 2023 9.312 9.500 9.193 9.292 158,601 -0.06(-0.64%)
Feb 15, 2023 10.39 10.39 9.233 9.352 523,113 -1.94(-17.19%)
Feb 14, 2023 11.10 11.36 11.10 11.29 53,479 +0.00(+0.00%)
Feb 13, 2023 11.15 11.46 11.11 11.29 49,913 +0.14(+1.24%)
Feb 10, 2023 11.51 11.60 11.09 11.15 41,686 -0.33(-2.85%)
Feb 09, 2023 11.61 11.80 11.44 11.48 35,734 -0.09(-0.77%)
Feb 08, 2023 11.69 11.75 11.52 11.57 17,827 -0.10(-0.85%)
Feb 07, 2023 11.44 11.67 11.32 11.67 88,413 +0.17(+1.45%)
Feb 06, 2023 11.66 11.75 11.49 11.50 42,666 -0.16(-1.35%)
Feb 03, 2023 11.59 11.80 11.51 11.66 84,510 -0.11(-0.92%)
Feb 02, 2023 11.77 11.89 11.66 11.77 135,458 +0.07(+0.59%)
Feb 01, 2023 11.39 11.73 11.37 11.70 102,694 +0.28(+2.41%)
Jan 31, 2023 11.38 11.59 11.32 11.42 132,252 +0.05(+0.43%)
Jan 30, 2023 11.46 11.62 11.34 11.37 27,916 -0.20(-1.70%)
Jan 27, 2023 11.56 11.64 11.46 11.57 29,974 +0.04(+0.34%)
Jan 26, 2023 11.50 11.57 11.45 11.53 79,321 +0.16(+1.38%)
Jan 25, 2023 11.30 11.40 11.02 11.37 57,715 +0.09(+0.78%)
Jan 24, 2023 11.47 11.51 11.29 11.29 79,250 -0.15(-1.29%)
Jan 23, 2023 11.32 11.50 11.17 11.43 62,284 +0.14(+1.22%)
Jan 20, 2023 10.97 11.35 10.69 11.30 91,535 +0.27(+2.41%)
Jan 19, 2023 11.20 11.43 10.97 11.03 85,799 -0.31(-2.78%)
Jan 18, 2023 11.27 11.41 11.11 11.35 98,770 +0.11(+0.96%)
Jan 17, 2023 11.55 11.79 11.18 11.24 111,065 +0.29(+2.61%)
Jan 13, 2023 11.07 11.26 10.83 10.95 43,104 -0.20(-1.77%)
Jan 12, 2023 11.17 11.34 11.10 11.15 47,404 -0.03(-0.26%)
Jan 11, 2023 11.26 11.31 11.12 11.18 44,827 -0.07(-0.61%)
Jan 10, 2023 11.13 11.33 11.11 11.25 26,468 +0.20(+1.78%)
Jan 09, 2023 10.98 11.16 10.96 11.05 23,280 +0.12(+1.08%)
Jan 06, 2023 11.46 11.46 10.88 10.93 59,720 -0.53(-4.64%)
Jan 05, 2023 10.81 11.47 10.68 11.46 154,685 +0.56(+5.14%)
Jan 04, 2023 10.75 10.98 10.75 10.90 47,766 +0.32(+3.07%)
Jan 03, 2023 10.39 10.69 10.21 10.58 116,672 +0.30(+2.97%)
Dec 30, 2022 9.732 10.32 9.732 10.27 70,444 +0.47(+4.82%)
Dec 29, 2022 9.358 9.879 9.358 9.800 41,882 +0.45(+4.84%)
Dec 28, 2022 9.554 9.554 9.279 9.348 37,052 -0.17(-1.76%)
Dec 27, 2022 9.515 9.618 9.460 9.515 28,147 -0.12(-1.23%)
Dec 23, 2022 9.840 9.889 9.633 9.633 43,215 -0.27(-2.68%)
Dec 22, 2022 10.03 10.03 9.628 9.899 76,361 -0.13(-1.28%)
Dec 21, 2022 9.702 10.06 9.692 10.03 36,043 +0.29(+2.93%)
Dec 20, 2022 9.545 9.787 9.505 9.741 57,088 +0.19(+1.96%)
Dec 19, 2022 9.643 9.712 9.500 9.554 37,542 -0.26(-2.61%)
Dec 16, 2022 9.889 9.928 9.643 9.810 80,523 -0.08(-0.80%)
Dec 15, 2022 9.692 9.889 9.673 9.889 86,546 +0.09(+0.90%)
Dec 14, 2022 9.584 9.909 9.584 9.800 93,091 +0.16(+1.63%)
Dec 13, 2022 9.643 9.673 9.279 9.643 120,692 +0.23(+2.40%)
Dec 12, 2022 9.141 9.466 9.141 9.417 87,333 +0.24(+2.57%)
Dec 09, 2022 9.210 9.249 9.102 9.181 31,471 -0.04(-0.43%)
Dec 08, 2022 9.112 9.407 9.112 9.220 71,103 -0.04(-0.43%)
Dec 07, 2022 9.102 9.446 9.102 9.259 81,979 +0.09(+0.97%)
Dec 06, 2022 9.299 9.427 9.082 9.171 119,902 -0.29(-3.02%)
Dec 05, 2022 9.663 9.820 9.358 9.456 99,071 -0.35(-3.61%)
Dec 02, 2022 9.604 9.860 9.520 9.810 47,834 -0.02(-0.20%)
Dec 01, 2022 9.554 10.02 9.427 9.830 173,675 +0.30(+3.10%)
Nov 30, 2022 9.368 9.574 9.161 9.535 84,485 +0.10(+1.04%)
Nov 29, 2022 9.515 9.554 9.338 9.436 38,491 -0.15(-1.54%)
Nov 28, 2022 9.909 10.04 9.500 9.584 46,381 -0.40(-4.04%)
Nov 25, 2022 9.958 10.09 9.919 9.987 13,308 -0.05(-0.49%)
Nov 23, 2022 9.515 10.05 9.427 10.04 121,520 +0.46(+4.83%)
Nov 22, 2022 9.181 9.614 9.102 9.574 136,942 +0.38(+4.18%)
Nov 21, 2022 9.289 9.289 9.053 9.190 74,188 -0.10(-1.06%)
Nov 18, 2022 9.240 9.348 9.082 9.289 78,257 +0.12(+1.29%)
Nov 17, 2022 9.062 9.240 9.062 9.171 55,514 +0.01(+0.11%)
Nov 16, 2022 9.328 9.328 8.974 9.161 70,884 -0.14(-1.48%)
Nov 15, 2022 9.445 9.728 9.250 9.299 53,789 +0.10(+1.06%)
Nov 14, 2022 9.757 9.757 9.182 9.201 249,789 -0.60(-6.08%)
Nov 11, 2022 9.299 10.08 8.889 9.796 316,964 +0.68(+7.49%)
Nov 10, 2022 8.713 9.201 8.664 9.113 256,102 +0.54(+6.26%)
Nov 09, 2022 9.591 9.669 8.479 8.577 1,041,193 -1.62(-15.89%)
Nov 08, 2022 9.904 10.65 9.884 10.20 201,360 +0.31(+3.16%)
Nov 07, 2022 10.57 10.81 9.767 9.884 262,031 -0.75(-7.06%)
Nov 04, 2022 11.13 11.30 10.56 10.64 251,835 -0.37(-3.37%)
Nov 03, 2022 10.75 11.18 10.73 11.01 73,222 +0.09(+0.81%)
Nov 02, 2022 11.37 11.37 10.92 10.92 31,212 -0.39(-3.45%)
Nov 01, 2022 11.86 11.93 11.27 11.31 105,191 -0.41(-3.50%)
Oct 31, 2022 11.60 11.74 11.57 11.72 49,809 +0.07(+0.59%)
Oct 28, 2022 11.70 11.71 11.46 11.65 52,024 -0.01(-0.08%)
Oct 27, 2022 11.82 11.89 11.62 11.66 54,607 -0.13(-1.08%)
Oct 26, 2022 11.66 11.82 11.59 11.79 56,572 +0.12(+1.00%)
Oct 25, 2022 11.30 11.71 11.30 11.67 61,863 +0.33(+2.93%)
Oct 24, 2022 11.62 11.62 10.94 11.34 90,031 +0.02(+0.17%)
Oct 21, 2022 10.75 11.44 10.58 11.32 96,105 +0.53(+4.88%)
Oct 20, 2022 10.92 11.03 10.69 10.79 211,742 -0.02(-0.18%)
Oct 19, 2022 10.89 10.96 10.77 10.81 107,236 -0.04(-0.36%)
Oct 18, 2022 11.00 11.02 10.72 10.85 218,972 -0.01(-0.09%)
Oct 17, 2022 10.83 11.06 10.74 10.86 68,864 +0.10(+0.91%)
Oct 14, 2022 11.05 11.17 10.72 10.76 33,869 -0.21(-1.96%)
Oct 13, 2022 10.43 11.04 10.42 10.98 32,755 +0.30(+2.83%)
Oct 12, 2022 10.66 10.78 10.26 10.67 57,265 -0.11(-1.00%)
Oct 11, 2022 10.85 11.07 10.71 10.78 44,598 -0.08(-0.72%)
Oct 10, 2022 11.23 11.23 10.79 10.86 57,363 -0.41(-3.64%)
Oct 07, 2022 11.44 11.62 11.20 11.27 55,429 -0.41(-3.51%)
Oct 06, 2022 12.14 12.14 11.65 11.68 173,167 -0.44(-3.62%)
Oct 05, 2022 11.74 12.28 11.50 12.12 85,917 +0.36(+3.07%)
Oct 04, 2022 11.68 12.17 11.51 11.76 201,234 +0.20(+1.69%)
Oct 03, 2022 11.44 11.69 11.41 11.56 161,791 +0.23(+2.07%)
Sep 30, 2022 11.33 11.71 11.29 11.33 125,035 +0.05(+0.43%)
Sep 29, 2022 11.33 11.33 11.05 11.28 66,688 -0.03(-0.26%)
Sep 28, 2022 10.79 11.36 10.77 11.31 96,035 +0.63(+5.94%)
Sep 27, 2022 10.40 10.79 10.36 10.67 77,297 +0.21(+2.05%)
Sep 26, 2022 10.26 10.94 10.26 10.46 43,527 +0.03(+0.28%)
Sep 23, 2022 10.44 10.58 10.31 10.43 52,525 -0.17(-1.56%)
Sep 22, 2022 10.71 10.71 10.41 10.60 56,847 -0.10(-0.91%)
Sep 21, 2022 10.71 10.90 10.60 10.69 140,759 +0.10(+0.92%)
Sep 20, 2022 10.56 10.69 10.47 10.60 248,302 -0.09(-0.82%)
Sep 19, 2022 10.17 10.73 10.17 10.68 60,686 +0.39(+3.79%)
Sep 16, 2022 10.51 10.52 10.01 10.29 110,193 -0.28(-2.67%)
Sep 15, 2022 10.42 10.71 10.42 10.58 37,679 +0.15(+1.40%)
Sep 14, 2022 10.47 10.58 10.10 10.43 38,588 +0.04(+0.38%)
Sep 13, 2022 10.41 10.43 10.04 10.39 84,285 -0.32(-3.01%)
Sep 12, 2022 11.17 11.17 10.65 10.71 49,007 -0.30(-2.75%)
Sep 09, 2022 10.72 11.02 10.70 11.02 51,113 +0.34(+3.20%)
Sep 08, 2022 10.38 10.71 10.37 10.67 43,859 +0.13(+1.20%)
Sep 07, 2022 10.22 10.58 10.12 10.55 112,351 +0.39(+3.84%)
Sep 06, 2022 10.57 10.59 10.13 10.16 175,466 -0.45(-4.23%)
Sep 02, 2022 10.82 10.82 10.25 10.61 321,868 -0.01(-0.09%)
Sep 01, 2022 10.51 10.66 10.40 10.62 164,018 +0.08(+0.74%)
Aug 31, 2022 11.21 11.21 10.38 10.54 142,069 -0.49(-4.43%)
Aug 30, 2022 11.71 11.79 10.80 11.03 194,503 -0.54(-4.64%)
Aug 29, 2022 11.53 12.11 11.51 11.56 134,548 -0.20(-1.74%)
Aug 26, 2022 11.90 11.92 11.67 11.77 101,308 -0.20(-1.71%)
Aug 25, 2022 12.00 12.07 11.85 11.97 101,093 +0.04(+0.33%)
Aug 24, 2022 10.72 11.97 10.65 11.93 390,448 +1.96(+19.67%)
Aug 23, 2022 9.952 10.37 9.845 9.972 74,701 +0.10(+0.99%)
Aug 22, 2022 9.855 9.952 9.796 9.874 34,451 -0.12(-1.17%)
Aug 19, 2022 10.34 10.34 9.967 9.991 64,645 -0.39(-3.76%)
Aug 18, 2022 10.07 10.47 10.01 10.38 35,690 +0.30(+3.00%)
Aug 17, 2022 10.47 10.47 9.962 10.08 35,900 -0.44(-4.17%)
Aug 16, 2022 10.31 10.53 10.21 10.52 60,214 +0.12(+1.13%)
Aug 15, 2022 10.48 10.55 10.29 10.40 66,334 -0.18(-1.66%)
Aug 12, 2022 10.20 10.60 10.18 10.58 55,687 +0.36(+3.53%)
Aug 11, 2022 9.991 10.24 9.962 10.22 39,626 +0.23(+2.35%)
Aug 10, 2022 9.865 10.15 9.728 9.982 30,324 +0.32(+3.33%)
Aug 09, 2022 9.921 9.921 9.611 9.660 29,074 -0.26(-2.63%)
Aug 08, 2022 9.718 9.921 9.524 9.921 50,511 +0.28(+2.91%)
Aug 05, 2022 9.389 9.650 9.302 9.640 52,745 +0.17(+1.84%)
Aug 04, 2022 9.360 9.544 9.263 9.466 54,818 +0.07(+0.72%)
Aug 03, 2022 8.972 9.495 8.876 9.398 42,980 +0.43(+4.75%)
Aug 02, 2022 8.730 9.069 8.730 8.972 42,387 +0.16(+1.87%)
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.