Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (TSX: ABT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2007 8.350 8.500 8.100 8.500 63,320 +0.15(+1.80%)
Jan 30, 2007 8.400 8.400 8.100 8.350 171,100 -0.05(-0.60%)
Jan 29, 2007 8.050 8.400 8.050 8.400 10,815 -0.06(-0.71%)
Jan 26, 2007 8.470 8.500 8.300 8.460 18,586 -0.03(-0.35%)
Jan 25, 2007 8.400 8.600 8.400 8.490 27,410 +0.04(+0.47%)
Jan 24, 2007 8.400 8.450 8.370 8.450 36,051 +0.05(+0.60%)
Jan 23, 2007 8.250 8.460 8.250 8.400 76,366 +0.25(+3.07%)
Jan 22, 2007 8.180 8.190 8.000 8.150 28,500 -0.03(-0.37%)
Jan 19, 2007 8.150 8.190 8.000 8.180 30,472 +0.03(+0.37%)
Jan 18, 2007 8.300 8.400 8.100 8.150 134,627 -0.15(-1.81%)
Jan 17, 2007 8.400 8.400 8.200 8.300 13,265 -0.18(-2.12%)
Jan 16, 2007 8.380 8.480 8.220 8.480 20,123 -0.02(-0.24%)
Jan 12, 2007 8.200 8.650 8.200 8.500 38,320 +0.29(+3.53%)
Jan 11, 2007 8.120 8.360 8.000 8.210 78,232 +0.27(+3.40%)
Jan 10, 2007 7.900 7.940 7.620 7.940 81,820 -0.01(-0.13%)
Jan 09, 2007 8.150 8.240 7.950 7.950 51,535 -0.26(-3.17%)
Jan 08, 2007 8.300 8.300 7.980 8.210 8,565 +0.01(+0.12%)
Jan 05, 2007 8.190 8.200 7.950 8.200 81,000 -0.15(-1.80%)
Jan 04, 2007 8.340 8.400 8.250 8.350 53,234 -0.05(-0.60%)
Jan 03, 2007 8.750 8.750 8.300 8.400 29,660 -0.35(-4.00%)
Dec 29, 2006 8.780 8.780 8.500 8.750 81,897 +0.05(+0.57%)
Dec 28, 2006 8.660 8.780 8.660 8.700 18,450 -0.06(-0.68%)
Dec 27, 2006 8.600 8.770 8.600 8.760 24,522 +0.20(+2.34%)
Dec 26, 2006 8.330 8.570 8.250 8.560 118,463 +0.00(+0.00%)
Dec 22, 2006 8.330 8.570 8.250 8.560 118,463 +0.35(+4.26%)
Dec 21, 2006 8.150 8.330 8.150 8.210 13,931 -0.09(-1.08%)
Dec 20, 2006 8.200 8.300 8.200 8.300 23,000 +0.00(+0.00%)
Dec 19, 2006 8.300 8.350 8.160 8.300 50,104 +0.00(+0.00%)
Dec 18, 2006 8.000 8.390 8.000 8.300 51,760 +0.27(+3.36%)
Dec 15, 2006 8.140 8.300 8.010 8.030 22,350 -0.25(-3.02%)
Dec 14, 2006 8.250 8.340 8.050 8.280 14,674 +0.14(+1.72%)
Dec 13, 2006 8.000 8.330 8.000 8.140 21,051 +0.12(+1.50%)
Dec 12, 2006 8.490 8.490 7.950 8.020 76,742 -0.37(-4.41%)
Dec 11, 2006 7.980 8.480 7.950 8.390 44,661 +0.48(+6.07%)
Dec 08, 2006 7.950 8.200 7.910 7.910 23,775 -0.04(-0.50%)
Dec 07, 2006 8.000 8.000 7.820 7.950 33,968 -0.04(-0.50%)
Dec 06, 2006 7.700 8.000 7.700 7.990 44,025 +0.42(+5.55%)
Dec 05, 2006 7.680 7.700 7.500 7.570 43,225 +0.02(+0.26%)
Dec 04, 2006 7.610 7.770 7.450 7.550 54,365 -0.10(-1.31%)
Dec 01, 2006 7.960 7.960 7.300 7.650 66,434 -0.30(-3.77%)
Nov 30, 2006 8.090 8.100 7.740 7.950 52,112 -0.13(-1.61%)
Nov 29, 2006 8.240 8.240 8.000 8.080 28,570 +0.03(+0.37%)
Nov 28, 2006 7.780 8.100 7.780 8.050 34,393 +0.25(+3.21%)
Nov 27, 2006 7.750 8.000 7.550 7.800 57,535 -0.15(-1.89%)
Nov 24, 2006 8.130 8.130 7.700 7.950 26,566 -0.19(-2.33%)
Nov 22, 2006 7.900 8.370 7.900 8.140 77,135 +0.26(+3.30%)
Nov 21, 2006 7.450 7.890 7.430 7.880 77,924 +0.30(+3.96%)
Nov 20, 2006 7.620 7.840 6.960 7.580 243,138 -0.28(-3.56%)
Nov 17, 2006 8.550 8.550 7.750 7.860 280,566 -0.94(-10.68%)
Nov 16, 2006 8.820 8.870 8.700 8.800 39,213 -0.08(-0.90%)
Nov 15, 2006 9.000 9.000 8.780 8.880 60,220 +0.02(+0.23%)
Nov 14, 2006 9.300 9.440 8.600 8.860 327,068 -0.44(-4.73%)
Nov 13, 2006 8.970 9.450 8.960 9.300 200,662 +0.33(+3.68%)
Nov 10, 2006 8.960 9.050 8.480 8.970 118,238 +0.02(+0.22%)
Nov 09, 2006 7.950 8.950 7.930 8.950 457,173 +1.06(+13.43%)
Nov 08, 2006 7.490 7.900 7.450 7.890 91,420 +0.49(+6.62%)
Nov 07, 2006 7.160 7.400 7.160 7.400 107,765 +0.24(+3.35%)
Nov 06, 2006 7.400 7.400 7.150 7.160 159,750 -0.11(-1.51%)
Nov 03, 2006 7.320 7.500 7.120 7.270 229,387 +0.02(+0.28%)
Nov 02, 2006 7.060 7.250 7.060 7.250 76,713 +0.21(+2.98%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.