Skip to main content

Absolute Software Cp (NQ: ABST )

11.86 +0.17 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 11.55 11.78 11.42 11.78 87,587 +0.17(+1.45%)
Feb 06, 2023 11.77 11.86 11.60 11.61 42,268 -0.16(-1.35%)
Feb 03, 2023 11.70 11.91 11.62 11.77 83,721 -0.11(-0.92%)
Feb 02, 2023 11.88 12.00 11.77 11.88 134,194 +0.07(+0.59%)
Feb 01, 2023 11.50 11.84 11.47 11.81 101,736 +0.28(+2.41%)
Jan 31, 2023 11.49 11.70 11.42 11.53 131,017 +0.05(+0.43%)
Jan 30, 2023 11.57 11.73 11.44 11.48 27,655 -0.20(-1.70%)
Jan 27, 2023 11.67 11.75 11.57 11.68 29,694 +0.04(+0.34%)
Jan 26, 2023 11.61 11.68 11.56 11.64 78,581 +0.16(+1.38%)
Jan 25, 2023 11.40 11.51 11.12 11.48 57,176 +0.09(+0.78%)
Jan 24, 2023 11.58 11.62 11.39 11.39 78,510 -0.15(-1.29%)
Jan 23, 2023 11.42 11.61 11.27 11.54 61,703 +0.14(+1.22%)
Jan 20, 2023 11.07 11.45 10.79 11.40 90,680 +0.27(+2.41%)
Jan 19, 2023 11.30 11.54 11.07 11.13 84,998 -0.32(-2.78%)
Jan 18, 2023 11.37 11.52 11.22 11.45 97,848 +0.11(+0.96%)
Jan 17, 2023 11.66 11.90 11.28 11.34 110,029 +0.29(+2.61%)
Jan 13, 2023 11.17 11.36 10.94 11.05 42,702 -0.20(-1.77%)
Jan 12, 2023 11.27 11.44 11.20 11.25 46,961 -0.03(-0.26%)
Jan 11, 2023 11.36 11.41 11.22 11.28 44,408 -0.07(-0.61%)
Jan 10, 2023 11.23 11.43 11.21 11.35 26,221 +0.20(+1.78%)
Jan 09, 2023 11.08 11.26 11.06 11.15 23,063 +0.12(+1.08%)
Jan 06, 2023 11.57 11.57 10.98 11.04 59,163 -0.54(-4.63%)
Jan 05, 2023 10.92 11.58 10.78 11.57 153,241 +0.57(+5.14%)
Jan 04, 2023 10.85 11.08 10.85 11.01 47,320 +0.33(+3.07%)
Jan 03, 2023 10.49 10.79 10.31 10.68 115,583 +0.31(+2.97%)
Dec 30, 2022 9.823 10.42 9.823 10.37 69,786 +0.48(+4.82%)
Dec 29, 2022 9.446 9.972 9.446 9.893 41,491 +0.46(+4.84%)
Dec 28, 2022 9.645 9.645 9.366 9.436 36,706 -0.17(-1.76%)
Dec 27, 2022 9.605 9.709 9.549 9.605 27,885 -0.12(-1.23%)
Dec 23, 2022 9.933 9.982 9.724 9.724 42,811 -0.27(-2.68%)
Dec 22, 2022 10.12 10.12 9.719 9.992 75,648 -0.13(-1.28%)
Dec 21, 2022 9.793 10.15 9.784 10.12 35,706 +0.29(+2.93%)
Dec 20, 2022 9.635 9.879 9.595 9.833 56,555 +0.19(+1.96%)
Dec 19, 2022 9.734 9.803 9.590 9.645 37,191 -0.26(-2.61%)
Dec 16, 2022 9.982 10.02 9.734 9.903 79,772 -0.08(-0.80%)
Dec 15, 2022 9.784 9.982 9.764 9.982 85,738 +0.09(+0.90%)
Dec 14, 2022 9.674 10.00 9.674 9.893 92,222 +0.16(+1.63%)
Dec 13, 2022 9.734 9.764 9.366 9.734 119,565 +0.23(+2.40%)
Dec 12, 2022 9.227 9.555 9.227 9.505 86,518 +0.24(+2.57%)
Dec 09, 2022 9.297 9.337 9.188 9.267 31,177 -0.04(-0.43%)
Dec 08, 2022 9.198 9.496 9.198 9.307 70,440 -0.04(-0.43%)
Dec 07, 2022 9.188 9.535 9.188 9.347 81,213 +0.09(+0.97%)
Dec 06, 2022 9.386 9.515 9.168 9.257 118,783 -0.29(-3.02%)
Dec 05, 2022 9.754 9.913 9.446 9.545 98,147 -0.36(-3.61%)
Dec 02, 2022 9.694 9.952 9.610 9.903 47,387 -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.