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 (%)
Feb 28, 2023 8.568 8.598 8.509 8.519 78,956 -0.07(-0.81%)
Feb 27, 2023 8.657 8.723 8.529 8.588 54,053 +0.01(+0.12%)
Feb 24, 2023 8.717 8.746 8.568 8.578 44,844 -0.22(-2.48%)
Feb 23, 2023 8.806 9.004 8.657 8.796 47,898 +0.03(+0.34%)
Feb 22, 2023 8.836 8.895 8.737 8.766 94,191 -0.07(-0.78%)
Feb 21, 2023 8.846 9.121 8.752 8.836 139,025 -0.31(-3.36%)
Feb 17, 2023 9.172 9.232 9.063 9.143 112,585 -0.15(-1.60%)
Feb 16, 2023 9.311 9.499 9.192 9.291 158,620 -0.06(-0.64%)
Feb 15, 2023 10.39 10.39 9.232 9.351 523,177 -1.94(-17.19%)
Feb 14, 2023 11.09 11.36 11.09 11.29 53,485 +0.00(+0.00%)
Feb 13, 2023 11.15 11.46 11.11 11.29 49,920 +0.14(+1.24%)
Feb 10, 2023 11.51 11.60 11.08 11.15 41,691 -0.33(-2.85%)
Feb 09, 2023 11.61 11.80 11.44 11.48 35,738 -0.09(-0.77%)
Feb 08, 2023 11.69 11.75 11.52 11.57 17,829 -0.10(-0.85%)
Feb 07, 2023 11.44 11.67 11.31 11.67 88,423 +0.17(+1.45%)
Feb 06, 2023 11.66 11.75 11.49 11.50 42,671 -0.16(-1.35%)
Feb 03, 2023 11.59 11.80 11.51 11.66 84,520 -0.11(-0.92%)
Feb 02, 2023 11.77 11.89 11.66 11.77 135,475 +0.07(+0.59%)
Feb 01, 2023 11.39 11.73 11.36 11.70 102,707 +0.28(+2.41%)
Jan 31, 2023 11.38 11.59 11.31 11.42 132,268 +0.05(+0.43%)
Jan 30, 2023 11.46 11.62 11.34 11.37 27,919 -0.20(-1.70%)
Jan 27, 2023 11.56 11.64 11.46 11.57 29,977 +0.04(+0.34%)
Jan 26, 2023 11.50 11.57 11.45 11.53 79,331 +0.16(+1.38%)
Jan 25, 2023 11.29 11.40 11.01 11.37 57,722 +0.09(+0.78%)
Jan 24, 2023 11.47 11.51 11.28 11.28 79,260 -0.15(-1.29%)
Jan 23, 2023 11.31 11.50 11.17 11.43 62,292 +0.14(+1.22%)
Jan 20, 2023 10.97 11.34 10.68 11.29 91,546 +0.27(+2.41%)
Jan 19, 2023 11.20 11.43 10.97 11.03 85,809 -0.31(-2.78%)
Jan 18, 2023 11.27 11.41 11.11 11.34 98,782 +0.11(+0.96%)
Jan 17, 2023 11.55 11.79 11.18 11.24 111,079 +0.29(+2.61%)
Jan 13, 2023 11.07 11.26 10.83 10.95 43,109 -0.20(-1.77%)
Jan 12, 2023 11.17 11.33 11.10 11.15 47,410 -0.03(-0.26%)
Jan 11, 2023 11.26 11.30 11.12 11.18 44,832 -0.07(-0.61%)
Jan 10, 2023 11.13 11.32 11.11 11.25 26,472 +0.20(+1.78%)
Jan 09, 2023 10.98 11.16 10.96 11.05 23,283 +0.12(+1.08%)
Jan 06, 2023 11.46 11.46 10.88 10.93 59,727 -0.53(-4.64%)
Jan 05, 2023 10.81 11.47 10.67 11.46 154,704 +0.56(+5.14%)
Jan 04, 2023 10.74 10.98 10.74 10.90 47,771 +0.32(+3.07%)
Jan 03, 2023 10.39 10.68 10.21 10.58 116,687 +0.30(+2.97%)
Dec 30, 2022 9.730 10.32 9.730 10.27 70,452 +0.47(+4.82%)
Dec 29, 2022 9.357 9.878 9.357 9.799 41,887 +0.45(+4.84%)
Dec 28, 2022 9.553 9.553 9.278 9.347 37,057 -0.17(-1.76%)
Dec 27, 2022 9.514 9.617 9.459 9.514 28,151 -0.12(-1.23%)
Dec 23, 2022 9.839 9.888 9.632 9.632 43,220 -0.27(-2.68%)
Dec 22, 2022 10.03 10.03 9.627 9.898 76,370 -0.13(-1.28%)
Dec 21, 2022 9.701 10.06 9.691 10.03 36,047 +0.29(+2.93%)
Dec 20, 2022 9.543 9.785 9.504 9.740 57,095 +0.19(+1.96%)
Dec 19, 2022 9.642 9.711 9.499 9.553 37,546 -0.26(-2.61%)
Dec 16, 2022 9.888 9.927 9.642 9.809 80,533 -0.08(-0.80%)
Dec 15, 2022 9.691 9.888 9.671 9.888 86,556 +0.09(+0.90%)
Dec 14, 2022 9.583 9.907 9.583 9.799 93,102 +0.16(+1.63%)
Dec 13, 2022 9.642 9.671 9.278 9.642 120,706 +0.23(+2.40%)
Dec 12, 2022 9.140 9.465 9.140 9.416 87,344 +0.24(+2.57%)
Dec 09, 2022 9.209 9.248 9.101 9.179 31,474 -0.04(-0.43%)
Dec 08, 2022 9.111 9.406 9.111 9.219 71,112 -0.04(-0.43%)
Dec 07, 2022 9.101 9.445 9.101 9.258 81,989 +0.09(+0.97%)
Dec 06, 2022 9.297 9.425 9.081 9.170 119,917 -0.29(-3.02%)
Dec 05, 2022 9.662 9.819 9.357 9.455 99,084 -0.35(-3.61%)
Dec 02, 2022 9.602 9.858 9.519 9.809 47,840 -0.02(-0.20%)
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.