ABSTAbsolute Software Corp10/27/2021
LAST:

 13.77
CHANGE:
 0.12
OPEN:
13.88
HIGH:
14.03
ASK:
0.00
VOLUME:
193,139
CHANGE(%):
0.86
PREV:
13.89
LOW:
13.72
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/27/2113.8814.0313.7213.77193,1390
10/26/2114.1314.1313.8813.89200,0700
10/25/2114.2114.2114.0614.1399,6590
10/22/2114.1514.1514.0014.04105,4810
10/21/2113.9614.2313.9414.13117,2810
10/20/2114.2214.2213.9514.03106,2040
10/19/2114.0714.2214.0614.1199,8970
10/18/2114.1514.2114.0014.0788,3770
10/15/2114.0914.2213.9814.11204,7710
10/14/2114.0214.2113.9614.05112,1600
FUNDAMENTALS
Sector:
Industry:
52wk range:12.25 - 25.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,23600.00
DJI35,491-2660.74
SP5004,552-230.51
DAX15,706-510.33
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,629-4101.57