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 29, 2016 6.610 6.710 6.440 6.670 65,909 +0.05(+0.76%)
Jan 28, 2016 6.570 6.720 6.400 6.620 33,387 +0.13(+2.00%)
Jan 27, 2016 6.500 6.510 6.400 6.490 41,070 -0.07(-1.07%)
Jan 26, 2016 6.630 6.670 6.540 6.560 11,520 -0.04(-0.61%)
Jan 25, 2016 6.750 6.890 6.390 6.600 72,531 -0.10(-1.49%)
Jan 22, 2016 6.490 6.890 6.320 6.700 48,392 +0.26(+4.04%)
Jan 21, 2016 6.300 6.490 6.110 6.440 36,634 +0.11(+1.74%)
Jan 20, 2016 6.250 6.550 5.950 6.330 87,698 -0.05(-0.78%)
Jan 19, 2016 6.200 6.550 6.200 6.380 72,042 +0.18(+2.90%)
Jan 18, 2016 6.250 6.390 6.200 6.200 23,400 +0.00(+0.00%)
Jan 15, 2016 5.960 6.260 5.750 6.200 136,890 -0.22(-3.43%)
Jan 14, 2016 6.690 6.720 6.290 6.420 44,506 +0.01(+0.16%)
Jan 13, 2016 6.790 6.790 6.390 6.410 71,492 -0.09(-1.38%)
Jan 12, 2016 6.480 6.660 6.390 6.500 94,023 +0.09(+1.40%)
Jan 11, 2016 6.620 6.620 6.280 6.410 97,290 -0.11(-1.69%)
Jan 08, 2016 6.600 6.600 6.450 6.520 231,260 -0.08(-1.21%)
Jan 07, 2016 6.920 6.920 6.410 6.600 167,799 -0.42(-5.98%)
Jan 06, 2016 7.090 7.120 6.930 7.020 126,885 -0.13(-1.82%)
Jan 05, 2016 7.260 7.260 7.110 7.150 47,045 -0.13(-1.79%)
Jan 04, 2016 7.410 7.410 7.120 7.280 25,060 -0.17(-2.28%)
Dec 31, 2015 7.450 7.450 7.450 0 -0.11(-1.46%)
Dec 30, 2015 7.570 7.650 7.530 7.560 17,247 +0.01(+0.13%)
Dec 29, 2015 7.350 7.580 7.270 7.550 125,627 +0.11(+1.48%)
Dec 24, 2015 7.440 7.440 7.440 0 +0.14(+1.92%)
Dec 23, 2015 7.150 7.320 7.060 7.300 28,981 +0.05(+0.69%)
Dec 22, 2015 7.020 7.330 7.020 7.250 57,668 +0.23(+3.28%)
Dec 21, 2015 7.090 7.360 6.920 7.020 179,258 -0.01(-0.14%)
Dec 18, 2015 7.220 7.300 7.000 7.030 152,500 -0.12(-1.68%)
Dec 17, 2015 7.210 7.460 7.020 7.150 131,000 -0.37(-4.92%)
Dec 16, 2015 7.400 7.620 7.320 7.520 57,926 +0.10(+1.35%)
Dec 15, 2015 7.190 7.550 7.190 7.420 137,652 +0.21(+2.91%)
Dec 14, 2015 7.780 7.780 6.940 7.210 106,379 -0.33(-4.38%)
Dec 11, 2015 7.530 7.530 7.500 7.540 16,965 -0.02(-0.26%)
Dec 10, 2015 7.900 7.900 7.530 7.560 183,155 -0.10(-1.31%)
Dec 09, 2015 7.960 7.960 7.610 7.660 53,280 -0.27(-3.40%)
Dec 08, 2015 8.000 8.050 7.910 7.930 72,499 -0.13(-1.61%)
Dec 07, 2015 8.090 8.150 8.000 8.060 49,940 -0.17(-2.07%)
Dec 04, 2015 8.040 8.230 8.040 8.230 47,439 +0.21(+2.62%)
Dec 03, 2015 8.160 8.270 7.940 8.020 34,087 -0.17(-2.08%)
Dec 02, 2015 8.260 8.380 8.170 8.190 32,754 -0.11(-1.33%)
Dec 01, 2015 8.330 8.410 8.210 8.300 47,298 -0.06(-0.72%)
Nov 30, 2015 8.270 8.460 8.270 8.360 55,125 +0.05(+0.60%)
Nov 27, 2015 8.340 8.420 8.250 8.310 20,739 -0.11(-1.31%)
Nov 26, 2015 8.460 8.650 8.380 8.420 25,726 -0.11(-1.29%)
Nov 25, 2015 8.270 8.630 8.270 8.530 57,916 +0.12(+1.43%)
Nov 24, 2015 8.350 8.550 8.170 8.410 42,586 -0.07(-0.83%)
Nov 23, 2015 8.630 8.480 55,490 +0.00(+0.00%)
Nov 20, 2015 8.670 8.700 8.460 8.480 84,772 -0.16(-1.85%)
Nov 19, 2015 8.640 8.700 8.600 8.640 33,444 -0.01(-0.12%)
Nov 18, 2015 8.600 8.710 8.480 8.650 124,875 +0.02(+0.23%)
Nov 17, 2015 8.560 8.850 8.500 8.630 94,830 +0.11(+1.29%)
Nov 16, 2015 8.020 8.530 8.020 8.520 110,243 +0.47(+5.84%)
Nov 13, 2015 8.070 8.100 7.990 8.050 51,176 -0.04(-0.49%)
Nov 12, 2015 8.130 8.220 7.980 8.090 0 -0.06(-0.74%)
Nov 11, 2015 8.440 8.560 8.130 8.150 136,646 -0.44(-5.12%)
Nov 10, 2015 8.610 8.630 8.490 8.590 49,445 -0.10(-1.15%)
Nov 09, 2015 8.520 8.700 8.470 8.690 97,750 +0.19(+2.24%)
Nov 06, 2015 8.510 8.530 8.330 8.500 66,554 -0.04(-0.47%)
Nov 05, 2015 8.610 8.700 8.540 8.540 111,155 -0.11(-1.27%)
Nov 04, 2015 8.690 8.720 8.540 8.650 93,430 -0.07(-0.80%)
Nov 03, 2015 8.620 8.860 8.620 8.720 122,881 +0.07(+0.81%)
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.