Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Absolute Software Cp (NQ: ABST )

11.49 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Absolute Software Cp (NQ: ABST )

Historical Prices