Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (TSX: ABT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2013 6.990 6.990 6.940 6.970 10,674 +0.04(+0.58%)
Nov 28, 2013 6.890 7.000 6.890 6.930 16,579 -0.06(-0.86%)
Nov 27, 2013 6.970 7.000 6.950 6.990 33,367 -0.01(-0.14%)
Nov 26, 2013 7.000 7.010 6.990 7.000 196,017 +0.01(+0.14%)
Nov 25, 2013 7.030 7.030 6.960 6.990 56,965 +0.00(+0.00%)
Nov 22, 2013 6.990 7.000 6.950 6.990 69,904 +0.04(+0.58%)
Nov 21, 2013 6.960 7.005 6.890 6.950 69,279 -0.06(-0.86%)
Nov 20, 2013 6.970 7.030 6.900 7.010 50,304 +0.04(+0.57%)
Nov 19, 2013 6.960 7.000 6.790 6.970 17,617 +0.01(+0.14%)
Nov 18, 2013 7.050 7.100 6.940 6.960 44,471 -0.13(-1.83%)
Nov 15, 2013 7.060 7.100 7.050 7.090 31,480 -0.01(-0.14%)
Nov 14, 2013 7.100 7.150 7.080 7.100 148,041 +0.01(+0.14%)
Nov 13, 2013 7.120 7.220 7.030 7.090 55,495 -0.05(-0.70%)
Nov 12, 2013 7.360 7.360 7.070 7.140 77,278 -0.32(-4.29%)
Nov 11, 2013 7.380 7.480 7.250 7.460 26,142 +0.15(+2.05%)
Nov 08, 2013 7.460 7.460 7.200 7.310 34,307 -0.08(-1.08%)
Nov 07, 2013 7.250 7.610 7.250 7.390 92,853 +0.31(+4.38%)
Nov 06, 2013 7.000 7.200 6.950 7.080 151,925 +0.08(+1.14%)
Nov 05, 2013 7.200 7.270 6.920 7.000 125,366 -0.20(-2.78%)
Nov 04, 2013 7.240 7.330 7.070 7.200 75,813 -0.06(-0.83%)
Nov 01, 2013 7.380 7.390 7.180 7.260 43,536 -0.12(-1.63%)
Oct 31, 2013 7.500 7.515 7.350 7.380 76,770 -0.14(-1.86%)
Oct 30, 2013 7.700 7.700 7.430 7.520 49,489 -0.15(-1.96%)
Oct 29, 2013 7.780 7.780 7.640 7.670 39,615 +0.02(+0.26%)
Oct 28, 2013 7.800 7.800 7.580 7.650 111,317 -0.09(-1.16%)
Oct 25, 2013 7.780 7.780 7.650 7.740 33,471 -0.05(-0.64%)
Oct 24, 2013 7.780 7.820 7.690 7.790 56,986 +0.07(+0.91%)
Oct 23, 2013 7.790 7.790 7.680 7.720 93,028 +0.02(+0.26%)
Oct 22, 2013 8.100 8.100 7.390 7.700 183,622 +0.21(+2.80%)
Oct 21, 2013 7.650 7.660 7.390 7.490 33,185 -0.08(-1.06%)
Oct 18, 2013 7.650 7.750 7.470 7.570 59,244 -0.06(-0.79%)
Oct 17, 2013 7.850 7.850 7.530 7.630 159,718 -0.12(-1.55%)
Oct 16, 2013 7.360 7.950 7.330 7.750 83,253 +0.43(+5.87%)
Oct 15, 2013 7.260 7.460 7.100 7.320 90,922 +0.05(+0.69%)
Oct 11, 2013 7.270 7.270 7.270 0 -0.13(-1.76%)
Oct 10, 2013 7.280 7.490 7.280 7.400 29,120 +0.17(+2.35%)
Oct 09, 2013 7.190 7.260 7.110 7.230 9,372 +0.00(+0.00%)
Oct 08, 2013 7.290 7.400 7.110 7.230 31,668 -0.11(-1.50%)
Oct 07, 2013 7.480 7.480 7.210 7.340 30,040 -0.14(-1.87%)
Oct 04, 2013 7.450 7.490 7.380 7.480 26,710 +0.03(+0.40%)
Oct 03, 2013 7.390 7.530 7.330 7.450 127,725 +0.04(+0.54%)
Oct 02, 2013 7.260 7.430 7.260 7.410 59,581 +0.13(+1.79%)
Oct 01, 2013 7.280 7.340 7.250 7.280 52,009 +0.02(+0.28%)
Sep 30, 2013 7.020 7.310 7.020 7.260 58,597 +0.11(+1.54%)
Sep 27, 2013 7.050 7.150 7.000 7.150 32,839 +0.11(+1.56%)
Sep 26, 2013 7.000 7.050 6.950 7.040 42,922 +0.08(+1.15%)
Sep 25, 2013 6.860 7.150 6.860 6.960 95,599 +0.07(+1.02%)
Sep 24, 2013 6.850 6.900 6.810 6.890 149,074 +0.03(+0.44%)
Sep 23, 2013 6.970 7.010 6.860 6.860 616,678 -0.13(-1.86%)
Sep 20, 2013 7.030 7.040 6.950 6.990 106,560 -0.01(-0.14%)
Sep 19, 2013 7.020 7.050 7.000 7.000 71,558 -0.02(-0.28%)
Sep 18, 2013 6.930 7.050 6.870 7.020 248,154 +0.02(+0.29%)
Sep 17, 2013 7.000 7.000 6.930 7.000 87,036 +0.01(+0.14%)
Sep 16, 2013 6.980 7.020 6.910 6.990 87,155 +0.01(+0.14%)
Sep 13, 2013 6.920 7.010 6.860 6.980 88,072 +0.08(+1.16%)
Sep 12, 2013 7.000 7.000 6.820 6.900 114,087 +0.04(+0.58%)
Sep 11, 2013 6.690 6.870 6.650 6.860 234,636 +0.21(+3.16%)
Sep 10, 2013 6.630 6.710 6.560 6.650 98,685 -0.04(-0.60%)
Sep 09, 2013 6.610 6.760 6.500 6.690 147,970 +0.01(+0.15%)
Sep 06, 2013 6.750 6.750 6.560 6.680 399,755 -0.07(-1.04%)
Sep 05, 2013 6.890 6.890 6.660 6.750 65,795 -0.11(-1.60%)
Sep 04, 2013 6.920 6.920 6.630 6.860 498,643 +0.02(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.