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 (%)
Mar 31, 2023 7.607 7.756 7.538 7.756 88,957 +0.26(+3.43%)
Mar 30, 2023 7.459 7.588 7.419 7.498 98,259 +0.04(+0.53%)
Mar 29, 2023 7.380 7.588 7.380 7.459 124,211 +0.10(+1.35%)
Mar 28, 2023 7.498 7.508 7.330 7.360 177,203 -0.11(-1.46%)
Mar 27, 2023 7.568 7.607 7.399 7.469 65,976 -0.01(-0.13%)
Mar 24, 2023 7.588 7.597 7.429 7.479 36,163 -0.12(-1.56%)
Mar 23, 2023 7.508 7.697 7.508 7.597 32,620 +0.14(+1.86%)
Mar 22, 2023 7.498 7.548 7.429 7.459 55,936 -0.08(-1.05%)
Mar 21, 2023 7.498 7.612 7.449 7.538 23,551 +0.11(+1.47%)
Mar 20, 2023 7.558 7.588 7.389 7.429 54,055 -0.07(-0.92%)
Mar 17, 2023 7.469 7.558 7.350 7.498 111,146 +0.01(+0.13%)
Mar 16, 2023 7.389 7.588 7.316 7.489 61,311 +0.07(+0.93%)
Mar 15, 2023 7.459 7.558 7.370 7.419 111,829 -0.19(-2.47%)
Mar 14, 2023 7.588 7.766 7.489 7.607 166,955 +0.08(+1.05%)
Mar 13, 2023 7.855 7.934 7.479 7.528 116,357 -0.41(-5.12%)
Mar 10, 2023 8.063 8.157 7.825 7.934 107,944 -0.13(-1.60%)
Mar 09, 2023 8.093 8.360 8.063 8.063 154,185 -0.09(-1.09%)
Mar 08, 2023 8.192 8.335 8.142 8.152 107,829 +0.06(+0.73%)
Mar 07, 2023 8.330 8.420 8.083 8.093 184,878 -0.29(-3.43%)
Mar 06, 2023 8.430 8.588 8.340 8.380 63,720 -0.11(-1.28%)
Mar 03, 2023 8.340 8.568 8.340 8.489 35,119 +0.09(+1.06%)
Mar 02, 2023 8.271 8.400 8.103 8.400 34,427 +0.02(+0.24%)
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.