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 (%)
Apr 28, 2023 7.826 7.826 7.579 7.707 73,079 -0.06(-0.77%)
Apr 27, 2023 7.945 7.945 7.678 7.767 167,047 -0.04(-0.51%)
Apr 26, 2023 7.806 7.906 7.717 7.806 241,740 +0.12(+1.55%)
Apr 25, 2023 7.569 7.757 7.470 7.688 146,198 +0.02(+0.26%)
Apr 24, 2023 7.856 7.955 7.668 7.668 81,444 -0.20(-2.52%)
Apr 21, 2023 7.906 8.005 7.727 7.866 201,844 -0.07(-0.87%)
Apr 20, 2023 8.084 8.143 7.925 7.935 119,246 -0.25(-3.03%)
Apr 19, 2023 8.559 8.649 8.173 8.183 105,771 -0.47(-5.38%)
Apr 18, 2023 8.658 8.728 8.520 8.649 101,838 +0.01(+0.11%)
Apr 17, 2023 8.995 8.995 8.445 8.639 239,971 -0.32(-3.54%)
Apr 14, 2023 8.629 9.005 8.371 8.956 269,053 +0.28(+3.20%)
Apr 13, 2023 8.143 8.718 8.123 8.678 672,862 +0.53(+6.57%)
Apr 12, 2023 8.163 8.411 8.005 8.143 151,232 +0.04(+0.49%)
Apr 11, 2023 8.292 8.331 8.044 8.104 50,082 -0.24(-2.85%)
Apr 10, 2023 8.242 8.341 7.995 8.341 52,464 +0.13(+1.57%)
Apr 06, 2023 8.014 8.242 7.816 8.213 99,080 +0.15(+1.84%)
Apr 05, 2023 7.816 8.074 7.727 8.064 115,089 +0.13(+1.62%)
Apr 04, 2023 7.945 7.995 7.836 7.935 53,627 -0.07(-0.87%)
Apr 03, 2023 7.717 8.133 7.668 8.005 98,338 +0.25(+3.19%)
Mar 31, 2023 7.608 7.757 7.539 7.757 88,946 +0.26(+3.43%)
Mar 30, 2023 7.460 7.588 7.420 7.499 98,247 +0.04(+0.53%)
Mar 29, 2023 7.380 7.588 7.380 7.460 124,196 +0.10(+1.35%)
Mar 28, 2023 7.499 7.509 7.331 7.361 177,181 -0.11(-1.46%)
Mar 27, 2023 7.569 7.608 7.400 7.470 65,968 -0.01(-0.13%)
Mar 24, 2023 7.588 7.598 7.430 7.480 36,159 -0.12(-1.56%)
Mar 23, 2023 7.509 7.697 7.509 7.598 32,616 +0.14(+1.86%)
Mar 22, 2023 7.499 7.549 7.430 7.460 55,930 -0.08(-1.05%)
Mar 21, 2023 7.499 7.613 7.450 7.539 23,548 +0.11(+1.47%)
Mar 20, 2023 7.559 7.588 7.390 7.430 54,048 -0.07(-0.92%)
Mar 17, 2023 7.470 7.559 7.351 7.499 111,132 +0.01(+0.13%)
Mar 16, 2023 7.390 7.588 7.317 7.489 61,304 +0.07(+0.93%)
Mar 15, 2023 7.460 7.559 7.371 7.420 111,815 -0.19(-2.47%)
Mar 14, 2023 7.588 7.767 7.489 7.608 166,935 +0.08(+1.05%)
Mar 13, 2023 7.856 7.935 7.480 7.529 116,343 -0.41(-5.12%)
Mar 10, 2023 8.064 8.158 7.826 7.935 107,931 -0.13(-1.60%)
Mar 09, 2023 8.094 8.361 8.064 8.064 154,166 -0.09(-1.09%)
Mar 08, 2023 8.193 8.336 8.143 8.153 107,816 +0.06(+0.73%)
Mar 07, 2023 8.331 8.421 8.084 8.094 184,855 -0.29(-3.43%)
Mar 06, 2023 8.431 8.589 8.341 8.381 63,712 -0.11(-1.28%)
Mar 03, 2023 8.341 8.569 8.341 8.490 35,114 +0.09(+1.06%)
Mar 02, 2023 8.272 8.401 8.104 8.401 34,423 +0.02(+0.24%)
Mar 01, 2023 8.549 8.619 8.282 8.381 177,037 -0.14(-1.63%)
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%)
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.