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 (%)
Dec 31, 2021 9.023 9.212 8.909 8.928 85,330 -0.09(-0.95%)
Dec 30, 2021 8.823 9.042 8.823 9.013 65,455 +0.23(+2.59%)
Dec 29, 2021 8.956 8.956 8.539 8.786 133,405 +0.09(+1.09%)
Dec 28, 2021 8.861 9.013 8.662 8.691 33,028 -0.20(-2.24%)
Dec 27, 2021 8.956 9.156 8.833 8.890 55,301 -0.03(-0.32%)
Dec 23, 2021 8.767 8.937 8.710 8.918 232,438 +0.13(+1.51%)
Dec 22, 2021 8.662 8.880 8.662 8.786 169,310 -0.05(-0.54%)
Dec 21, 2021 8.624 8.861 8.577 8.833 163,881 +0.28(+3.22%)
Dec 20, 2021 8.605 8.605 8.378 8.558 104,389 -0.24(-2.70%)
Dec 17, 2021 8.520 8.994 8.378 8.795 270,979 +0.19(+2.21%)
Dec 16, 2021 8.406 8.729 8.406 8.605 171,951 +0.28(+3.30%)
Dec 15, 2021 8.226 8.368 8.083 8.330 157,012 +0.05(+0.57%)
Dec 14, 2021 8.340 8.435 8.178 8.283 186,573 -0.12(-1.47%)
Dec 13, 2021 8.349 8.453 8.259 8.406 171,599 +0.04(+0.45%)
Dec 10, 2021 8.548 8.681 8.302 8.368 146,324 -0.17(-2.00%)
Dec 09, 2021 8.624 8.719 8.435 8.539 343,944 -0.08(-0.88%)
Dec 08, 2021 8.368 8.634 8.321 8.615 112,178 +0.17(+2.02%)
Dec 07, 2021 8.539 8.615 8.397 8.444 181,496 +0.09(+1.02%)
Dec 06, 2021 8.017 8.387 7.979 8.359 125,323 +0.30(+3.77%)
Dec 03, 2021 8.311 8.349 7.932 8.055 401,743 -0.20(-2.41%)
Dec 02, 2021 8.188 8.273 8.060 8.254 171,215 +0.05(+0.58%)
Dec 01, 2021 8.416 8.506 8.150 8.207 468,336 -0.19(-2.26%)
Nov 30, 2021 8.387 8.539 8.359 8.397 247,922 -0.01(-0.11%)
Nov 29, 2021 8.463 8.605 8.159 8.406 220,306 -0.12(-1.45%)
Nov 26, 2021 8.311 8.567 8.169 8.529 107,959 -0.04(-0.44%)
Nov 24, 2021 8.596 8.686 8.491 8.567 269,212 -0.07(-0.77%)
Nov 23, 2021 8.529 8.738 8.472 8.634 855,678 +0.11(+1.34%)
Nov 22, 2021 8.776 8.776 8.435 8.520 729,810 -0.27(-3.02%)
Nov 19, 2021 9.156 9.165 8.738 8.786 419,431 -0.33(-3.64%)
Nov 18, 2021 9.269 9.146 9.080 9.118 261,649 -0.13(-1.44%)
Nov 17, 2021 9.326 9.583 9.231 9.250 119,339 -0.12(-1.32%)
Nov 16, 2021 9.279 9.402 9.124 9.374 242,194 +0.15(+1.65%)
Nov 15, 2021 9.890 9.890 9.194 9.222 363,421 -0.36(-3.73%)
Nov 12, 2021 9.796 9.824 9.533 9.580 146,419 -0.24(-2.40%)
Nov 11, 2021 10.72 10.72 9.787 9.815 361,999 -0.40(-3.96%)
Nov 10, 2021 10.49 10.22 10.22 327,007 -0.51(-4.74%)
Nov 09, 2021 10.87 10.91 10.66 10.73 141,595 -0.12(-1.13%)
Nov 08, 2021 10.94 10.94 10.82 10.85 53,815 -0.01(-0.09%)
Nov 05, 2021 10.62 10.86 10.62 10.86 44,159 +0.13(+1.23%)
Nov 04, 2021 10.57 10.75 10.43 10.73 70,084 +0.16(+1.51%)
Nov 03, 2021 10.72 10.72 10.39 10.57 97,626 +0.09(+0.90%)
Nov 02, 2021 10.85 10.85 10.39 10.47 43,085 -0.08(-0.80%)
Nov 01, 2021 10.63 10.68 10.58 10.56 79,565 -0.02(-0.18%)
Oct 29, 2021 10.61 10.63 10.52 10.58 40,145 -0.04(-0.36%)
Oct 28, 2021 10.54 10.82 10.50 10.61 34,463 +0.13(+1.26%)
Oct 27, 2021 10.80 10.80 10.45 10.48 271,290 -0.06(-0.54%)
Oct 26, 2021 10.76 10.54 10.54 323,734 -0.18(-1.67%)
Oct 25, 2021 10.73 10.79 10.71 10.72 60,549 +0.04(+0.35%)
Oct 22, 2021 10.74 10.77 10.64 10.68 74,129 -0.06(-0.53%)
Oct 21, 2021 10.63 10.82 10.63 10.74 38,993 +0.01(+0.09%)
Oct 20, 2021 10.77 10.80 10.65 10.73 60,867 +0.02(+0.18%)
Oct 19, 2021 10.77 10.83 10.68 10.71 31,708 +0.02(+0.18%)
Oct 18, 2021 10.73 10.77 10.62 10.69 26,340 -0.07(-0.61%)
Oct 15, 2021 10.77 10.80 10.64 10.76 31,044 +0.08(+0.70%)
Oct 14, 2021 10.63 10.79 10.61 10.68 80,451 +0.16(+1.52%)
Oct 13, 2021 10.29 10.65 10.29 10.52 61,739 +0.22(+2.10%)
Oct 12, 2021 10.43 10.46 10.28 10.30 122,744 -0.12(-1.17%)
Oct 11, 2021 10.39 10.50 10.38 10.43 20,651 +0.05(+0.45%)
Oct 08, 2021 10.63 10.66 10.37 10.38 113,117 -0.16(-1.52%)
Oct 07, 2021 10.45 10.68 10.45 10.54 77,927 +0.23(+2.19%)
Oct 06, 2021 10.21 10.34 10.10 10.31 151,689 +0.06(+0.55%)
Oct 05, 2021 10.74 10.74 10.17 10.26 230,462 +0.00(+0.00%)
Oct 04, 2021 10.79 10.79 10.23 10.26 275,416 -0.25(-2.42%)
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.