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 (%)
May 31, 2018 6.800 6.940 6.790 6.930 15,820 +0.13(+1.91%)
May 30, 2018 6.930 6.930 6.790 6.800 52,457 -0.11(-1.59%)
May 29, 2018 6.960 7.020 6.910 6.910 11,684 -0.06(-0.86%)
May 28, 2018 6.930 6.970 6.920 6.970 7,835 +0.06(+0.87%)
May 25, 2018 6.860 6.920 6.860 6.910 5,500 +0.04(+0.58%)
May 24, 2018 6.910 7.110 6.830 6.870 20,114 -0.13(-1.86%)
May 23, 2018 6.970 7.010 6.950 7.000 39,261 +0.00(+0.00%)
May 22, 2018 6.860 7.000 6.860 7.000 18,223 +0.10(+1.45%)
May 18, 2018 6.900 6.900 6.900 0 -0.01(-0.14%)
May 17, 2018 6.960 6.980 6.910 6.910 15,815 -0.04(-0.58%)
May 16, 2018 6.930 6.980 6.920 6.950 13,312 +0.01(+0.14%)
May 15, 2018 6.840 6.980 6.840 6.940 34,818 +0.07(+1.02%)
May 14, 2018 6.910 6.990 6.860 6.870 17,002 -0.00(-0.07%)
May 11, 2018 6.690 6.890 6.690 6.875 47,806 +0.08(+1.10%)
May 10, 2018 6.790 6.860 6.770 6.800 153,745 -0.03(-0.44%)
May 09, 2018 6.850 6.850 6.770 6.830 28,553 -0.01(-0.15%)
May 08, 2018 7.070 7.100 6.740 6.840 65,959 -0.24(-3.39%)
May 07, 2018 7.130 7.200 7.050 7.080 33,744 -0.11(-1.53%)
May 04, 2018 7.210 7.250 7.190 7.190 19,029 -0.06(-0.83%)
May 03, 2018 7.150 7.270 7.150 7.250 31,571 +0.15(+2.11%)
May 02, 2018 7.010 7.200 7.010 7.100 128,828 +0.11(+1.57%)
May 01, 2018 6.970 7.020 6.950 6.990 94,133 +0.02(+0.29%)
Apr 30, 2018 6.990 7.010 6.970 6.970 48,430 -0.01(-0.14%)
Apr 27, 2018 6.970 6.980 6.970 6.980 1,920 +0.04(+0.58%)
Apr 26, 2018 6.850 6.940 6.840 6.940 13,830 +0.06(+0.87%)
Apr 25, 2018 6.860 6.990 6.800 6.880 21,275 +0.00(+0.00%)
Apr 24, 2018 6.770 6.980 6.770 6.880 26,900 +0.11(+1.62%)
Apr 23, 2018 6.740 6.840 6.730 6.770 26,456 +0.02(+0.30%)
Apr 20, 2018 6.740 6.780 6.730 6.750 7,410 +0.00(+0.00%)
Apr 19, 2018 6.670 6.820 6.660 6.750 560,750 +0.07(+1.05%)
Apr 18, 2018 6.730 6.760 6.660 6.680 42,558 -0.05(-0.74%)
Apr 17, 2018 6.770 6.800 6.700 6.730 72,441 -0.01(-0.15%)
Apr 16, 2018 6.800 6.800 6.710 6.740 34,400 -0.06(-0.88%)
Apr 13, 2018 6.760 6.830 6.730 6.800 20,735 +0.05(+0.74%)
Apr 12, 2018 6.720 6.750 6.720 6.750 312,800 +0.01(+0.15%)
Apr 11, 2018 6.750 6.770 6.730 6.740 251,566 -0.02(-0.30%)
Apr 10, 2018 6.790 6.790 6.730 6.760 18,392 -0.03(-0.44%)
Apr 09, 2018 6.790 6.800 6.750 6.790 12,640 +0.00(+0.00%)
Apr 06, 2018 6.780 6.800 6.750 6.790 39,252 -0.01(-0.15%)
Apr 05, 2018 6.790 6.840 6.790 6.800 17,123 -0.01(-0.15%)
Apr 04, 2018 6.850 6.900 6.760 6.810 65,572 -0.04(-0.58%)
Apr 03, 2018 6.690 6.850 6.690 6.850 58,203 +0.17(+2.54%)
Apr 02, 2018 6.690 6.730 6.610 6.680 46,427 +0.04(+0.60%)
Mar 29, 2018 6.640 6.640 6.640 0 -0.05(-0.75%)
Mar 28, 2018 6.690 6.730 6.670 6.690 32,610 -0.03(-0.45%)
Mar 27, 2018 6.680 6.720 6.680 6.720 133,700 +0.04(+0.60%)
Mar 26, 2018 6.690 6.740 6.630 6.680 22,068 +0.05(+0.75%)
Mar 23, 2018 6.630 6.650 6.610 6.630 13,636 +0.00(+0.00%)
Mar 22, 2018 6.650 6.650 6.580 6.630 7,500 -0.06(-0.90%)
Mar 21, 2018 6.700 6.700 6.670 6.690 104,830 -0.01(-0.15%)
Mar 20, 2018 6.700 6.700 6.620 6.700 38,319 +0.00(+0.00%)
Mar 19, 2018 6.760 6.880 6.700 6.700 19,203 -0.05(-0.74%)
Mar 16, 2018 6.800 6.800 6.730 6.750 9,689 -0.02(-0.30%)
Mar 15, 2018 6.680 6.840 6.680 6.770 10,229 +0.06(+0.89%)
Mar 14, 2018 6.710 6.720 6.650 6.710 62,400 +0.01(+0.15%)
Mar 13, 2018 6.720 6.790 6.700 6.700 74,876 -0.02(-0.30%)
Mar 12, 2018 6.720 6.760 6.670 6.720 15,665 +0.04(+0.60%)
Mar 09, 2018 6.500 6.730 6.500 6.680 109,110 +0.18(+2.77%)
Mar 08, 2018 6.500 6.510 6.460 6.500 340,190 -0.01(-0.15%)
Mar 07, 2018 6.580 6.600 6.500 6.510 24,095 -0.08(-1.21%)
Mar 06, 2018 6.400 6.590 6.360 6.590 64,350 +0.22(+3.45%)
Mar 05, 2018 6.340 6.500 6.340 6.370 24,444 +0.06(+0.95%)
Mar 02, 2018 6.060 6.450 6.060 6.310 36,928 +0.13(+2.10%)
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.