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 (%)
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.