Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (NQ: ABST )

N/A 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 (%)
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%)
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.