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 (%)
Oct 31, 2022 11.60 11.74 11.57 11.72 49,815 +0.07(+0.59%)
Oct 28, 2022 11.70 11.71 11.45 11.65 52,030 -0.01(-0.08%)
Oct 27, 2022 11.81 11.89 11.62 11.66 54,614 -0.13(-1.08%)
Oct 26, 2022 11.66 11.81 11.59 11.79 56,579 +0.12(+1.00%)
Oct 25, 2022 11.30 11.71 11.30 11.67 61,871 +0.33(+2.93%)
Oct 24, 2022 11.62 11.62 10.94 11.34 90,042 +0.02(+0.17%)
Oct 21, 2022 10.75 11.43 10.58 11.32 96,116 +0.53(+4.88%)
Oct 20, 2022 10.92 11.02 10.69 10.79 211,768 -0.02(-0.18%)
Oct 19, 2022 10.89 10.96 10.77 10.81 107,249 -0.04(-0.36%)
Oct 18, 2022 10.99 11.02 10.72 10.85 218,998 -0.01(-0.09%)
Oct 17, 2022 10.83 11.06 10.74 10.86 68,873 +0.10(+0.91%)
Oct 14, 2022 11.04 11.17 10.72 10.76 33,873 -0.21(-1.96%)
Oct 13, 2022 10.43 11.03 10.42 10.98 32,759 +0.30(+2.83%)
Oct 12, 2022 10.66 10.78 10.26 10.67 57,272 -0.11(-1.00%)
Oct 11, 2022 10.85 11.07 10.71 10.78 44,604 -0.08(-0.72%)
Oct 10, 2022 11.23 11.23 10.79 10.86 57,370 -0.41(-3.64%)
Oct 07, 2022 11.43 11.61 11.20 11.27 55,436 -0.41(-3.51%)
Oct 06, 2022 12.14 12.14 11.65 11.68 173,188 -0.44(-3.62%)
Oct 05, 2022 11.74 12.28 11.50 12.12 85,928 +0.36(+3.07%)
Oct 04, 2022 11.68 12.17 11.51 11.76 201,259 +0.20(+1.69%)
Oct 03, 2022 11.43 11.69 11.40 11.56 161,811 +0.23(+2.07%)
Sep 30, 2022 11.33 11.71 11.29 11.33 125,050 +0.05(+0.43%)
Sep 29, 2022 11.33 11.33 11.04 11.28 66,696 -0.03(-0.26%)
Sep 28, 2022 10.79 11.36 10.77 11.31 96,047 +0.63(+5.94%)
Sep 27, 2022 10.40 10.79 10.36 10.67 77,307 +0.21(+2.05%)
Sep 26, 2022 10.26 10.94 10.26 10.46 43,533 +0.03(+0.28%)
Sep 23, 2022 10.44 10.58 10.31 10.43 52,531 -0.17(-1.56%)
Sep 22, 2022 10.71 10.71 10.41 10.60 56,854 -0.10(-0.91%)
Sep 21, 2022 10.71 10.90 10.60 10.69 140,776 +0.10(+0.92%)
Sep 20, 2022 10.56 10.69 10.47 10.60 248,332 -0.09(-0.82%)
Sep 19, 2022 10.17 10.73 10.17 10.68 60,693 +0.39(+3.79%)
Sep 16, 2022 10.51 10.52 10.01 10.29 110,206 -0.28(-2.68%)
Sep 15, 2022 10.41 10.71 10.41 10.58 37,684 +0.15(+1.40%)
Sep 14, 2022 10.47 10.58 10.10 10.43 38,593 +0.04(+0.38%)
Sep 13, 2022 10.41 10.43 10.04 10.39 84,295 -0.32(-3.01%)
Sep 12, 2022 11.17 11.17 10.64 10.71 49,013 -0.30(-2.75%)
Sep 09, 2022 10.72 11.02 10.70 11.01 51,120 +0.34(+3.20%)
Sep 08, 2022 10.38 10.71 10.37 10.67 43,865 +0.13(+1.20%)
Sep 07, 2022 10.21 10.58 10.12 10.55 112,365 +0.39(+3.84%)
Sep 06, 2022 10.57 10.59 10.13 10.16 175,488 -0.45(-4.23%)
Sep 02, 2022 10.82 10.82 10.24 10.60 321,907 -0.01(-0.09%)
Sep 01, 2022 10.51 10.66 10.40 10.61 164,039 +0.08(+0.74%)
Aug 31, 2022 11.21 11.21 10.38 10.54 142,086 -0.49(-4.42%)
Aug 30, 2022 11.71 11.79 10.80 11.02 194,526 -0.54(-4.64%)
Aug 29, 2022 11.53 12.11 11.51 11.56 134,564 -0.20(-1.74%)
Aug 26, 2022 11.90 11.92 11.67 11.77 101,320 -0.20(-1.71%)
Aug 25, 2022 12.00 12.07 11.84 11.97 101,105 +0.04(+0.33%)
Aug 24, 2022 10.72 11.97 10.64 11.93 390,495 +1.96(+19.67%)
Aug 23, 2022 9.951 10.37 9.844 9.971 74,710 +0.10(+0.99%)
Aug 22, 2022 9.854 9.951 9.795 9.873 34,455 -0.12(-1.17%)
Aug 19, 2022 10.34 10.34 9.965 9.990 64,653 -0.39(-3.76%)
Aug 18, 2022 10.07 10.47 10.01 10.38 35,694 +0.30(+3.00%)
Aug 17, 2022 10.47 10.47 9.961 10.08 35,904 -0.44(-4.17%)
Aug 16, 2022 10.31 10.53 10.21 10.52 60,222 +0.12(+1.13%)
Aug 15, 2022 10.48 10.55 10.29 10.40 66,342 -0.18(-1.66%)
Aug 12, 2022 10.20 10.60 10.18 10.58 55,694 +0.36(+3.53%)
Aug 11, 2022 9.990 10.23 9.961 10.21 39,630 +0.23(+2.35%)
Aug 10, 2022 9.863 10.15 9.727 9.980 30,327 +0.32(+3.33%)
Aug 09, 2022 9.920 9.920 9.610 9.658 29,077 -0.26(-2.63%)
Aug 08, 2022 9.717 9.920 9.523 9.920 50,517 +0.28(+2.91%)
Aug 05, 2022 9.387 9.649 9.300 9.639 52,751 +0.17(+1.84%)
Aug 04, 2022 9.358 9.542 9.262 9.465 54,825 +0.07(+0.72%)
Aug 03, 2022 8.971 9.494 8.875 9.397 42,985 +0.43(+4.75%)
Aug 02, 2022 8.729 9.068 8.729 8.971 42,392 +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.