ABTAbsolute Software Corp10/28/2020
LAST:

 15.22
CHANGE:
 0.68
OPEN:
15.67
HIGH:
15.92
ASK:
8.42
VOLUME:
476,087
CHANGE(%):
4.28
PREV:
15.90
LOW:
14.75
BID:
8.39
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/28/2015.6715.9214.7515.22476,0870
10/27/2016.1616.3115.7815.90303,1130
10/26/2015.6815.8715.4415.79315,7600
10/23/2016.7716.8215.8016.00301,2040
10/22/2017.2517.2616.6116.92190,0300
10/21/2017.6217.8017.2217.29185,9760
10/20/2018.0518.0717.3217.62269,0300
10/19/2017.6018.2517.5717.96450,6390
10/16/2018.1918.5317.3817.381,384,1000
10/15/2017.4318.0517.4118.03482,8750
FUNDAMENTALS
Sector:
Industry:
52wk range:6.70 - 18.53
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
COMP10,912-2742.45
DJI26,502-1580.59
SP5003,270-401.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,866-100.51
BDI1,200494.26
HSI30,063-2530.83