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 (%)
Jul 29, 2022 8.826 8.952 8.662 8.952 28,062 +0.19(+2.21%)
Jul 28, 2022 8.681 8.797 8.579 8.758 26,624 +0.05(+0.56%)
Jul 27, 2022 8.691 8.941 8.633 8.710 37,624 -0.04(-0.44%)
Jul 26, 2022 8.710 8.768 8.633 8.749 44,278 -0.06(-0.66%)
Jul 25, 2022 8.894 8.904 8.787 8.807 25,311 -0.14(-1.52%)
Jul 22, 2022 9.175 9.233 8.855 8.942 31,785 -0.23(-2.53%)
Jul 21, 2022 8.923 9.175 8.866 9.175 28,914 +0.35(+3.95%)
Jul 20, 2022 8.768 8.831 8.662 8.826 38,307 +0.12(+1.33%)
Jul 19, 2022 8.458 8.749 8.391 8.710 59,613 +0.41(+4.90%)
Jul 18, 2022 8.110 8.410 8.110 8.304 21,326 +0.19(+2.39%)
Jul 15, 2022 8.149 8.265 8.071 8.110 25,211 +0.01(+0.12%)
Jul 14, 2022 8.071 8.158 7.878 8.100 30,195 -0.06(-0.71%)
Jul 13, 2022 8.439 8.439 8.033 8.158 55,461 -0.36(-4.20%)
Jul 12, 2022 8.546 8.691 8.439 8.516 62,424 -0.10(-1.12%)
Jul 11, 2022 9.146 9.146 8.575 8.613 42,648 -0.60(-6.51%)
Jul 08, 2022 9.078 9.349 8.942 9.213 55,191 +0.15(+1.60%)
Jul 07, 2022 8.855 9.194 8.855 9.068 50,839 +0.26(+2.97%)
Jul 06, 2022 8.662 8.894 8.642 8.807 41,187 +0.15(+1.68%)
Jul 05, 2022 8.071 8.671 8.071 8.662 74,713 +0.45(+5.54%)
Jul 01, 2022 8.342 8.439 8.033 8.207 36,873 -0.16(-1.97%)
Jun 30, 2022 8.244 8.406 8.187 8.371 44,294 +0.01(+0.12%)
Jun 29, 2022 8.604 8.604 8.255 8.362 64,464 -0.18(-2.15%)
Jun 28, 2022 8.623 8.758 8.507 8.546 93,909 +0.00(+0.00%)
Jun 27, 2022 8.352 8.555 8.216 8.546 79,701 +0.20(+2.44%)
Jun 24, 2022 8.052 8.410 8.023 8.342 67,893 +0.33(+4.11%)
Jun 23, 2022 7.878 8.091 7.839 8.013 57,871 +0.25(+3.24%)
Jun 22, 2022 7.752 7.984 7.500 7.762 21,422 -0.12(-1.47%)
Jun 21, 2022 7.781 8.004 7.771 7.878 38,383 +0.24(+3.17%)
Jun 17, 2022 7.345 7.781 7.345 7.636 54,154 +0.18(+2.47%)
Jun 16, 2022 7.549 7.645 7.442 7.452 60,310 -0.32(-4.11%)
Jun 15, 2022 7.800 7.887 7.665 7.771 56,371 +0.02(+0.25%)
Jun 14, 2022 8.100 8.100 7.723 7.752 90,133 -0.34(-4.19%)
Jun 13, 2022 8.122 8.362 8.047 8.091 81,583 -0.39(-4.57%)
Jun 10, 2022 8.729 8.778 8.420 8.478 100,013 -0.43(-4.78%)
Jun 09, 2022 8.971 8.971 8.826 8.904 42,756 -0.12(-1.29%)
Jun 08, 2022 8.846 9.117 8.807 9.020 42,123 +0.14(+1.53%)
Jun 07, 2022 8.816 8.998 8.759 8.884 72,931 -0.03(-0.33%)
Jun 06, 2022 9.213 9.218 8.875 8.913 52,111 -0.21(-2.33%)
Jun 03, 2022 9.252 9.270 9.039 9.126 86,739 -0.15(-1.67%)
Jun 02, 2022 8.875 9.339 8.875 9.281 42,498 +0.41(+4.58%)
Jun 01, 2022 9.097 9.098 8.787 8.875 54,716 -0.13(-1.40%)
May 31, 2022 9.049 9.194 8.913 9.000 99,311 -0.07(-0.75%)
May 27, 2022 8.826 9.300 8.826 9.068 143,499 +0.32(+3.65%)
May 26, 2022 8.371 8.778 8.371 8.749 170,113 +0.35(+4.15%)
May 25, 2022 8.449 8.526 8.342 8.400 73,665 -0.09(-1.03%)
May 24, 2022 8.613 8.637 8.422 8.487 99,783 -0.21(-2.45%)
May 23, 2022 8.836 8.931 8.565 8.700 93,290 -0.06(-0.66%)
May 20, 2022 8.952 8.952 8.492 8.758 146,017 +0.08(+0.89%)
May 19, 2022 8.507 8.846 8.439 8.681 125,824 +0.23(+2.75%)
May 18, 2022 8.371 8.458 8.226 8.449 120,128 +0.02(+0.23%)
May 17, 2022 8.207 8.429 8.110 8.429 123,940 +0.40(+4.94%)
May 16, 2022 8.149 8.313 7.984 8.033 206,050 -0.05(-0.60%)
May 13, 2022 8.129 8.304 7.868 8.081 590,501 +0.42(+5.43%)
May 12, 2022 7.258 7.704 7.171 7.665 550,092 +0.65(+9.24%)
May 11, 2022 6.629 7.307 6.629 7.016 158,964 +0.39(+5.84%)
May 10, 2022 6.888 6.888 6.581 6.629 176,277 -0.08(-1.14%)
May 09, 2022 6.696 6.763 6.495 6.706 108,471 -0.12(-1.82%)
May 06, 2022 7.069 7.069 6.801 6.830 105,961 -0.22(-3.12%)
May 05, 2022 7.567 7.567 6.974 7.050 139,108 -0.54(-7.06%)
May 04, 2022 7.557 7.605 7.246 7.586 116,457 +0.08(+1.02%)
May 03, 2022 7.682 7.720 7.442 7.509 155,346 -0.13(-1.75%)
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.