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 (%)
Nov 30, 2021 8.386 8.538 8.358 8.396 247,953 -0.01(-0.11%)
Nov 29, 2021 8.462 8.604 8.158 8.405 220,333 -0.12(-1.45%)
Nov 26, 2021 8.310 8.566 8.168 8.528 107,972 -0.04(-0.44%)
Nov 24, 2021 8.595 8.685 8.490 8.566 269,245 -0.07(-0.77%)
Nov 23, 2021 8.528 8.737 8.471 8.633 855,783 +0.11(+1.34%)
Nov 22, 2021 8.775 8.775 8.433 8.519 729,899 -0.27(-3.02%)
Nov 19, 2021 9.154 9.164 8.737 8.784 419,482 -0.33(-3.64%)
Nov 18, 2021 9.268 9.145 9.079 9.117 261,681 -0.13(-1.44%)
Nov 17, 2021 9.325 9.581 9.230 9.249 119,354 -0.12(-1.32%)
Nov 16, 2021 9.278 9.401 9.123 9.373 242,223 +0.15(+1.65%)
Nov 15, 2021 9.889 9.889 9.193 9.221 363,465 -0.36(-3.73%)
Nov 12, 2021 9.795 9.823 9.531 9.578 146,436 -0.24(-2.40%)
Nov 11, 2021 10.72 10.72 9.785 9.814 362,043 -0.40(-3.96%)
Nov 10, 2021 10.49 10.22 10.22 327,047 -0.51(-4.74%)
Nov 09, 2021 10.87 10.91 10.66 10.73 141,612 -0.12(-1.13%)
Nov 08, 2021 10.94 10.94 10.82 10.85 53,821 -0.01(-0.09%)
Nov 05, 2021 10.62 10.86 10.62 10.86 44,165 +0.13(+1.23%)
Nov 04, 2021 10.57 10.75 10.43 10.73 70,093 +0.16(+1.51%)
Nov 03, 2021 10.72 10.72 10.39 10.57 97,638 +0.09(+0.90%)
Nov 02, 2021 10.85 10.85 10.39 10.47 43,090 -0.08(-0.80%)
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.