ABTAbsolute Software Corp12/06/2019
LAST:

 8.550
CHANGE:
 0.15
OPEN:
8.430
HIGH:
8.650
ASK:
8.420
VOLUME:
137,816
CHANGE(%):
1.79
PREV:
8.400
LOW:
8.430
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/06/198.4308.6508.4308.550137,8160
12/05/198.4008.4708.4008.40028,6820
12/04/198.3908.4308.3908.41038,7730
12/03/198.3008.4108.3008.40035,6690
12/02/198.3108.4508.3108.40063,7580
11/29/198.4108.4208.3808.3806,6080
11/28/198.3908.4208.3908.4002,1690
11/27/198.4108.4308.3908.40059,0190
11/26/198.3708.4808.3708.4109,8760
11/25/198.5208.5208.3008.40019,9410
FUNDAMENTALS
Sector:
Industry:
52wk range:7.28 - 9.28
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 28, 2000
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
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83