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 (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 (%)
Jul 26, 2023 11.49 0 -0.01(-0.09%)
Jul 25, 2023 11.47 11.50 11.47 11.50 1,236,052 +0.02(+0.17%)
Jul 24, 2023 11.48 11.49 11.48 11.48 762,156 +0.01(+0.09%)
Jul 21, 2023 11.49 11.49 11.47 11.47 376,642 +0.00(+0.00%)
Jul 20, 2023 11.49 11.49 11.47 11.47 807,903 -0.01(-0.09%)
Jul 19, 2023 11.48 11.49 11.48 11.48 101,478 +0.01(+0.09%)
Jul 18, 2023 11.48 11.49 11.47 11.47 525,137 -0.02(-0.17%)
Jul 17, 2023 11.49 11.49 11.48 11.49 565,275 +0.00(+0.00%)
Jul 14, 2023 11.47 11.49 11.47 11.49 836,669 +0.01(+0.09%)
Jul 13, 2023 11.47 11.48 11.47 11.48 966,424 +0.01(+0.09%)
Jul 12, 2023 11.47 11.48 11.47 11.47 895,377 +0.07(+0.61%)
Jul 11, 2023 11.43 11.44 11.39 11.40 1,973,946 -0.02(-0.18%)
Jul 10, 2023 11.40 11.43 11.39 11.42 222,756 +0.02(+0.18%)
Jul 07, 2023 11.38 11.41 11.38 11.40 476,295 +0.00(+0.00%)
Jul 06, 2023 11.42 11.42 11.36 11.40 7,000,080 -0.03(-0.26%)
Jul 05, 2023 11.42 11.45 11.41 11.43 1,020,861 +0.01(+0.09%)
Jul 03, 2023 11.46 11.46 11.42 11.42 139,384 -0.04(-0.35%)
Jun 30, 2023 11.45 11.49 11.44 11.46 2,076,339 +0.03(+0.26%)
Jun 29, 2023 11.35 11.44 11.35 11.43 4,607,248 +0.11(+0.97%)
Jun 28, 2023 11.35 11.37 11.29 11.32 1,574,415 -0.03(-0.26%)
Jun 27, 2023 11.36 11.40 11.32 11.35 975,630 -0.03(-0.26%)
Jun 26, 2023 11.39 11.41 11.36 11.38 1,050,217 +0.02(+0.18%)
Jun 23, 2023 11.38 11.41 11.34 11.36 2,140,113 -0.04(-0.35%)
Jun 22, 2023 11.36 11.40 11.35 11.40 280,786 +0.04(+0.35%)
Jun 21, 2023 11.37 11.38 11.35 11.36 397,038 +0.00(+0.00%)
Jun 20, 2023 11.26 11.38 11.15 11.36 744,016 +0.00(+0.00%)
Jun 16, 2023 11.35 11.39 11.33 11.36 1,346,532 +0.00(+0.00%)
Jun 15, 2023 11.37 11.38 11.32 11.36 488,534 +0.00(+0.00%)
Jun 14, 2023 11.33 11.39 11.32 11.36 545,622 +0.03(+0.26%)
Jun 13, 2023 11.34 11.38 11.29 11.33 1,394,188 +0.00(+0.00%)
Jun 12, 2023 11.31 11.35 11.30 11.33 533,425 +0.00(+0.00%)
Jun 09, 2023 11.37 11.37 11.29 11.33 673,416 -0.02(-0.18%)
Jun 08, 2023 11.28 11.35 11.27 11.35 606,021 +0.08(+0.71%)
Jun 07, 2023 11.29 11.35 11.27 11.27 630,897 -0.01(-0.09%)
Jun 06, 2023 11.18 11.34 11.18 11.28 1,255,044 +0.08(+0.71%)
Jun 05, 2023 11.17 11.25 11.13 11.20 426,096 +0.02(+0.18%)
Jun 02, 2023 11.14 11.30 11.09 11.18 911,292 +0.06(+0.54%)
Jun 01, 2023 11.20 11.29 11.11 11.12 1,680,866 -0.09(-0.80%)
May 31, 2023 11.30 11.30 10.79 11.21 1,773,690 -0.10(-0.88%)
May 30, 2023 11.38 11.40 11.28 11.31 1,337,318 -0.09(-0.79%)
May 26, 2023 11.37 11.42 11.37 11.40 443,886 +0.02(+0.18%)
May 25, 2023 11.43 11.43 11.36 11.38 1,405,525 -0.04(-0.35%)
May 24, 2023 11.49 11.50 11.42 11.42 1,383,992 -0.07(-0.61%)
May 23, 2023 11.49 11.51 11.46 11.49 791,566 -0.01(-0.09%)
May 22, 2023 11.50 11.52 11.48 11.50 507,768 -0.01(-0.09%)
May 19, 2023 11.40 11.53 11.37 11.51 4,703,636 +0.17(+1.50%)
May 18, 2023 11.33 11.34 11.32 11.34 1,029,966 +0.00(+0.00%)
May 17, 2023 11.29 11.34 11.29 11.34 824,062 +0.04(+0.35%)
May 16, 2023 11.32 11.32 11.24 11.30 2,064,517 -0.03(-0.26%)
May 15, 2023 11.33 11.35 11.32 11.33 1,703,214 +0.01(+0.09%)
May 12, 2023 11.37 11.38 11.30 11.32 6,862,835 -0.06(-0.53%)
May 11, 2023 11.33 11.40 11.32 11.38 26,567,096 +2.80(+32.63%)
May 10, 2023 8.440 8.600 8.397 8.580 123,322 +0.20(+2.39%)
May 09, 2023 8.469 8.628 8.251 8.380 151,764 -0.11(-1.28%)
May 08, 2023 8.558 8.618 8.410 8.489 74,676 +0.00(+0.00%)
May 05, 2023 8.400 8.618 8.301 8.489 224,916 +0.16(+1.90%)
May 04, 2023 8.509 8.509 8.291 8.330 200,025 -0.17(-1.98%)
May 03, 2023 8.321 8.529 8.212 8.499 300,759 +0.16(+1.90%)
May 02, 2023 8.043 8.410 8.023 8.340 261,374 +0.26(+3.19%)
May 01, 2023 7.667 8.152 7.607 8.083 109,221 +0.38(+4.88%)
Apr 28, 2023 7.825 7.825 7.578 7.706 73,088 -0.06(-0.77%)
Apr 27, 2023 7.944 7.944 7.677 7.766 167,067 -0.04(-0.51%)
Apr 26, 2023 7.805 7.905 7.716 7.805 241,770 +0.12(+1.55%)
Apr 25, 2023 7.568 7.756 7.469 7.687 146,216 +0.02(+0.26%)
Apr 24, 2023 7.855 7.954 7.667 7.667 81,454 -0.20(-2.52%)
Apr 21, 2023 7.905 8.004 7.726 7.865 201,868 -0.07(-0.87%)
Apr 20, 2023 8.083 8.142 7.924 7.934 119,260 -0.25(-3.03%)
Apr 19, 2023 8.558 8.647 8.172 8.182 105,784 -0.47(-5.38%)
Apr 18, 2023 8.657 8.727 8.519 8.647 101,851 +0.01(+0.11%)
Apr 17, 2023 8.994 8.994 8.444 8.638 240,000 -0.32(-3.54%)
Apr 14, 2023 8.628 9.004 8.370 8.955 269,086 +0.28(+3.20%)
Apr 13, 2023 8.142 8.717 8.122 8.677 672,944 +0.53(+6.57%)
Apr 12, 2023 8.162 8.410 8.004 8.142 151,251 +0.04(+0.49%)
Apr 11, 2023 8.291 8.330 8.043 8.103 50,088 -0.24(-2.85%)
Apr 10, 2023 8.241 8.340 7.994 8.340 52,471 +0.13(+1.57%)
Apr 06, 2023 8.014 8.241 7.815 8.212 99,093 +0.15(+1.84%)
Apr 05, 2023 7.815 8.073 7.726 8.063 115,103 +0.13(+1.62%)
Apr 04, 2023 7.944 7.994 7.835 7.934 53,634 -0.07(-0.87%)
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.