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 8.569 8.599 8.510 8.520 78,946 -0.07(-0.81%)
Feb 27, 2023 8.658 8.724 8.530 8.589 54,046 +0.01(+0.12%)
Feb 24, 2023 8.718 8.748 8.569 8.579 44,838 -0.22(-2.48%)
Feb 23, 2023 8.807 9.005 8.658 8.797 47,893 +0.03(+0.34%)
Feb 22, 2023 8.837 8.896 8.738 8.767 94,180 -0.07(-0.78%)
Feb 21, 2023 8.847 9.122 8.754 8.837 139,008 -0.31(-3.36%)
Feb 17, 2023 9.174 9.233 9.065 9.144 112,571 -0.15(-1.60%)
Feb 16, 2023 9.312 9.500 9.193 9.292 158,601 -0.06(-0.64%)
Feb 15, 2023 10.39 10.39 9.233 9.352 523,113 -1.94(-17.19%)
Feb 14, 2023 11.10 11.36 11.10 11.29 53,479 +0.00(+0.00%)
Feb 13, 2023 11.15 11.46 11.11 11.29 49,913 +0.14(+1.24%)
Feb 10, 2023 11.51 11.60 11.09 11.15 41,686 -0.33(-2.85%)
Feb 09, 2023 11.61 11.80 11.44 11.48 35,734 -0.09(-0.77%)
Feb 08, 2023 11.69 11.75 11.52 11.57 17,827 -0.10(-0.85%)
Feb 07, 2023 11.44 11.67 11.32 11.67 88,413 +0.17(+1.45%)
Feb 06, 2023 11.66 11.75 11.49 11.50 42,666 -0.16(-1.35%)
Feb 03, 2023 11.59 11.80 11.51 11.66 84,510 -0.11(-0.92%)
Feb 02, 2023 11.77 11.89 11.66 11.77 135,458 +0.07(+0.59%)
Feb 01, 2023 11.39 11.73 11.37 11.70 102,694 +0.28(+2.41%)
Jan 31, 2023 11.38 11.59 11.32 11.42 132,252 +0.05(+0.43%)
Jan 30, 2023 11.46 11.62 11.34 11.37 27,916 -0.20(-1.70%)
Jan 27, 2023 11.56 11.64 11.46 11.57 29,974 +0.04(+0.34%)
Jan 26, 2023 11.50 11.57 11.45 11.53 79,321 +0.16(+1.38%)
Jan 25, 2023 11.30 11.40 11.02 11.37 57,715 +0.09(+0.78%)
Jan 24, 2023 11.47 11.51 11.29 11.29 79,250 -0.15(-1.29%)
Jan 23, 2023 11.32 11.50 11.17 11.43 62,284 +0.14(+1.22%)
Jan 20, 2023 10.97 11.35 10.69 11.30 91,535 +0.27(+2.41%)
Jan 19, 2023 11.20 11.43 10.97 11.03 85,799 -0.31(-2.78%)
Jan 18, 2023 11.27 11.41 11.11 11.35 98,770 +0.11(+0.96%)
Jan 17, 2023 11.55 11.79 11.18 11.24 111,065 +0.29(+2.61%)
Jan 13, 2023 11.07 11.26 10.83 10.95 43,104 -0.20(-1.77%)
Jan 12, 2023 11.17 11.34 11.10 11.15 47,404 -0.03(-0.26%)
Jan 11, 2023 11.26 11.31 11.12 11.18 44,827 -0.07(-0.61%)
Jan 10, 2023 11.13 11.33 11.11 11.25 26,468 +0.20(+1.78%)
Jan 09, 2023 10.98 11.16 10.96 11.05 23,280 +0.12(+1.08%)
Jan 06, 2023 11.46 11.46 10.88 10.93 59,720 -0.53(-4.64%)
Jan 05, 2023 10.81 11.47 10.68 11.46 154,685 +0.56(+5.14%)
Jan 04, 2023 10.75 10.98 10.75 10.90 47,766 +0.32(+3.07%)
Jan 03, 2023 10.39 10.69 10.21 10.58 116,672 +0.30(+2.97%)
Dec 30, 2022 9.732 10.32 9.732 10.27 70,444 +0.47(+4.82%)
Dec 29, 2022 9.358 9.879 9.358 9.800 41,882 +0.45(+4.84%)
Dec 28, 2022 9.554 9.554 9.279 9.348 37,052 -0.17(-1.76%)
Dec 27, 2022 9.515 9.618 9.460 9.515 28,147 -0.12(-1.23%)
Dec 23, 2022 9.840 9.889 9.633 9.633 43,215 -0.27(-2.68%)
Dec 22, 2022 10.03 10.03 9.628 9.899 76,361 -0.13(-1.28%)
Dec 21, 2022 9.702 10.06 9.692 10.03 36,043 +0.29(+2.93%)
Dec 20, 2022 9.545 9.787 9.505 9.741 57,088 +0.19(+1.96%)
Dec 19, 2022 9.643 9.712 9.500 9.554 37,542 -0.26(-2.61%)
Dec 16, 2022 9.889 9.928 9.643 9.810 80,523 -0.08(-0.80%)
Dec 15, 2022 9.692 9.889 9.673 9.889 86,546 +0.09(+0.90%)
Dec 14, 2022 9.584 9.909 9.584 9.800 93,091 +0.16(+1.63%)
Dec 13, 2022 9.643 9.673 9.279 9.643 120,692 +0.23(+2.40%)
Dec 12, 2022 9.141 9.466 9.141 9.417 87,333 +0.24(+2.57%)
Dec 09, 2022 9.210 9.249 9.102 9.181 31,471 -0.04(-0.43%)
Dec 08, 2022 9.112 9.407 9.112 9.220 71,103 -0.04(-0.43%)
Dec 07, 2022 9.102 9.446 9.102 9.259 81,979 +0.09(+0.97%)
Dec 06, 2022 9.299 9.427 9.082 9.171 119,902 -0.29(-3.02%)
Dec 05, 2022 9.663 9.820 9.358 9.456 99,071 -0.35(-3.61%)
Dec 02, 2022 9.604 9.860 9.520 9.810 47,834 -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.