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 29, 2022 7.558 7.596 7.338 7.367 167,609 -0.22(-2.90%)
Apr 28, 2022 7.539 7.644 7.415 7.587 74,056 +0.13(+1.80%)
Apr 27, 2022 7.462 7.529 7.405 7.453 352,552 -0.03(-0.38%)
Apr 26, 2022 7.912 7.912 7.434 7.482 94,321 -0.26(-3.34%)
Apr 25, 2022 7.472 7.769 7.472 7.740 166,312 +0.18(+2.41%)
Apr 22, 2022 7.683 7.778 7.529 7.558 70,089 -0.20(-2.59%)
Apr 21, 2022 7.836 7.874 7.692 7.759 75,473 +0.04(+0.50%)
Apr 20, 2022 7.912 7.998 7.706 7.721 23,364 -0.10(-1.22%)
Apr 19, 2022 7.702 7.960 7.702 7.816 27,136 +0.11(+1.49%)
Apr 18, 2022 7.788 7.788 7.558 7.702 65,239 -0.04(-0.49%)
Apr 14, 2022 7.778 7.816 7.668 7.740 150,866 -0.08(-0.98%)
Apr 13, 2022 7.797 7.979 7.654 7.816 37,131 +0.11(+1.49%)
Apr 12, 2022 7.816 7.879 7.659 7.702 55,967 +0.03(+0.37%)
Apr 11, 2022 7.635 7.759 7.596 7.673 110,952 -0.09(-1.11%)
Apr 08, 2022 7.845 7.894 7.683 7.759 37,459 -0.15(-1.93%)
Apr 07, 2022 8.180 8.228 7.807 7.912 42,611 -0.30(-3.61%)
Apr 06, 2022 8.314 8.400 8.008 8.209 42,453 -0.19(-2.28%)
Apr 05, 2022 8.477 8.611 8.266 8.400 92,959 -0.16(-1.90%)
Apr 04, 2022 8.266 8.620 8.266 8.563 54,348 +0.30(+3.59%)
Apr 01, 2022 8.209 8.285 8.037 8.266 69,863 +0.15(+1.89%)
Mar 31, 2022 8.343 8.343 8.084 8.113 53,561 -0.29(-3.42%)
Mar 30, 2022 8.314 8.496 8.247 8.400 74,731 +0.11(+1.27%)
Mar 29, 2022 8.037 8.324 8.037 8.295 44,817 +0.33(+4.08%)
Mar 28, 2022 7.979 8.199 7.788 7.970 117,948 -0.10(-1.19%)
Mar 25, 2022 8.037 8.075 7.840 8.065 89,530 -0.02(-0.24%)
Mar 24, 2022 8.027 8.084 7.931 8.084 47,693 -0.02(-0.24%)
Mar 23, 2022 8.324 8.381 8.065 8.103 43,453 -0.21(-2.53%)
Mar 22, 2022 8.199 8.438 8.170 8.314 56,704 +0.06(+0.70%)
Mar 21, 2022 7.539 8.437 7.520 8.257 285,249 +0.79(+10.64%)
Mar 18, 2022 7.778 8.151 7.367 7.462 437,851 -0.41(-5.22%)
Mar 17, 2022 7.711 7.883 7.663 7.874 200,324 +0.16(+2.11%)
Mar 16, 2022 7.376 7.797 7.376 7.711 83,360 +0.35(+4.81%)
Mar 15, 2022 7.577 7.577 7.281 7.357 123,391 -0.13(-1.79%)
Mar 14, 2022 7.960 7.960 7.482 7.491 167,329 -0.50(-6.23%)
Mar 11, 2022 8.419 8.419 7.960 7.989 94,851 -0.38(-4.57%)
Mar 10, 2022 8.170 8.400 8.084 8.371 60,998 +0.05(+0.57%)
Mar 09, 2022 8.190 8.352 8.008 8.324 40,657 +0.47(+5.97%)
Mar 08, 2022 7.807 7.970 7.716 7.855 81,970 +0.01(+0.12%)
Mar 07, 2022 8.017 8.266 7.740 7.845 279,645 -0.45(-5.42%)
Mar 04, 2022 8.620 8.620 8.142 8.295 82,056 -0.31(-3.56%)
Mar 03, 2022 8.811 8.840 8.467 8.601 96,047 -0.18(-2.07%)
Mar 02, 2022 8.725 8.783 8.505 8.783 48,826 +0.14(+1.66%)
Mar 01, 2022 8.706 8.878 8.553 8.639 67,026 -0.03(-0.33%)
Feb 28, 2022 8.649 8.706 8.429 8.668 62,529 +0.01(+0.11%)
Feb 25, 2022 8.457 8.725 8.400 8.658 75,841 +0.29(+3.43%)
Feb 24, 2022 8.180 8.371 8.075 8.371 60,199 +0.01(+0.11%)
Feb 23, 2022 8.697 8.697 8.352 8.362 97,889 -0.30(-3.43%)
Feb 22, 2022 8.802 8.826 8.595 8.658 73,957 -0.18(-2.06%)
Feb 18, 2022 8.840 0 -0.38(-4.15%)
Feb 17, 2022 9.309 9.319 9.118 9.223 115,804 -0.15(-1.63%)
Feb 16, 2022 9.165 9.414 9.041 9.376 124,900 +0.19(+2.08%)
Feb 15, 2022 9.194 9.232 8.965 9.185 58,885 +0.10(+1.05%)
Feb 14, 2022 8.965 9.266 8.831 9.089 87,052 +0.20(+2.26%)
Feb 11, 2022 8.917 9.089 8.754 8.888 118,004 -0.07(-0.75%)
Feb 10, 2022 9.022 9.165 8.840 8.955 134,354 -0.16(-1.78%)
Feb 09, 2022 8.510 9.174 8.188 9.118 417,418 +1.53(+20.12%)
Feb 08, 2022 7.381 7.628 7.372 7.590 209,593 +0.18(+2.43%)
Feb 07, 2022 7.675 7.675 7.277 7.410 130,102 +0.06(+0.77%)
Feb 04, 2022 7.324 7.410 7.277 7.353 71,249 +0.04(+0.52%)
Feb 03, 2022 7.438 7.287 7.315 117,167 -0.24(-3.14%)
Feb 02, 2022 7.780 7.818 7.513 7.552 113,338 -0.22(-2.81%)
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.