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, 2018 7.200 7.240 7.090 7.130 20,270 -0.07(-0.97%)
Jan 30, 2018 7.120 7.200 7.100 7.200 20,993 +0.00(+0.00%)
Jan 29, 2018 7.300 7.300 7.100 7.200 23,703 -0.07(-0.96%)
Jan 26, 2018 7.260 7.300 7.230 7.270 14,870 +0.00(+0.00%)
Jan 25, 2018 7.380 7.380 7.240 7.270 30,970 -0.10(-1.36%)
Jan 24, 2018 7.380 7.380 7.320 7.370 16,947 -0.01(-0.14%)
Jan 23, 2018 7.260 7.430 7.190 7.380 63,946 +0.13(+1.79%)
Jan 22, 2018 7.120 7.310 7.120 7.250 50,351 +0.16(+2.26%)
Jan 19, 2018 6.960 7.130 6.950 7.090 45,850 +0.14(+2.01%)
Jan 18, 2018 6.950 6.990 6.940 6.950 41,800 -0.01(-0.14%)
Jan 17, 2018 6.900 6.960 6.870 6.960 54,200 +0.03(+0.43%)
Jan 16, 2018 6.910 6.980 6.900 6.930 17,066 +0.00(+0.00%)
Jan 15, 2018 6.920 6.960 6.900 6.930 47,560 -0.01(-0.14%)
Jan 12, 2018 6.900 6.940 6.880 6.940 67,610 +0.04(+0.58%)
Jan 11, 2018 6.910 6.960 6.900 6.900 68,400 +0.00(+0.00%)
Jan 10, 2018 6.850 6.910 6.850 6.900 105,421 +0.01(+0.15%)
Jan 09, 2018 6.890 6.920 6.860 6.890 69,840 -0.01(-0.14%)
Jan 08, 2018 6.920 6.970 6.830 6.900 145,917 -0.05(-0.72%)
Jan 05, 2018 6.960 6.960 6.920 6.950 40,287 -0.01(-0.14%)
Jan 04, 2018 6.950 6.990 6.890 6.960 43,068 -0.01(-0.14%)
Jan 03, 2018 6.940 7.010 6.840 6.970 74,077 +0.06(+0.87%)
Jan 02, 2018 6.790 6.980 6.790 6.910 34,290 +0.03(+0.44%)
Dec 29, 2017 6.880 6.880 6.880 0 +0.09(+1.33%)
Dec 28, 2017 6.790 6.870 6.790 6.790 27,297 -0.03(-0.44%)
Dec 27, 2017 6.870 6.870 6.790 6.820 13,470 -0.06(-0.87%)
Dec 22, 2017 6.810 6.900 6.810 6.880 18,122 +0.00(+0.00%)
Dec 21, 2017 6.920 6.950 6.800 6.880 23,450 -0.06(-0.86%)
Dec 20, 2017 6.960 6.960 6.760 6.940 40,575 +0.09(+1.31%)
Dec 19, 2017 6.810 7.020 6.760 6.850 61,713 -0.17(-2.42%)
Dec 18, 2017 7.030 7.080 6.950 7.020 24,727 -0.01(-0.14%)
Dec 15, 2017 7.110 7.200 7.010 7.030 21,357 -0.12(-1.68%)
Dec 14, 2017 6.860 7.200 6.860 7.150 49,470 +0.20(+2.88%)
Dec 13, 2017 6.750 6.950 6.750 6.950 46,014 +0.19(+2.81%)
Dec 12, 2017 6.760 6.760 6.750 6.760 22,524 -0.03(-0.44%)
Dec 11, 2017 6.750 6.820 6.750 6.790 26,120 +0.02(+0.30%)
Dec 08, 2017 6.750 6.780 6.750 6.770 52,058 +0.02(+0.30%)
Dec 07, 2017 6.680 6.780 6.610 6.750 59,284 +0.11(+1.66%)
Dec 06, 2017 6.660 6.680 6.600 6.640 17,091 -0.05(-0.75%)
Dec 05, 2017 6.880 6.890 6.690 6.690 16,896 -0.18(-2.62%)
Dec 04, 2017 6.830 6.890 6.770 6.870 67,883 +0.04(+0.59%)
Dec 01, 2017 6.800 6.840 6.760 6.830 32,978 +0.02(+0.29%)
Nov 30, 2017 6.820 6.910 6.800 6.810 55,501 -0.08(-1.16%)
Nov 29, 2017 6.980 6.980 6.880 6.890 37,233 -0.08(-1.15%)
Nov 28, 2017 7.010 7.010 6.860 6.970 46,185 -0.03(-0.43%)
Nov 27, 2017 6.910 7.030 6.900 7.000 58,915 -0.02(-0.28%)
Nov 24, 2017 6.980 7.040 6.960 7.020 26,516 +0.01(+0.14%)
Nov 23, 2017 7.040 7.040 6.970 7.010 39,522 -0.03(-0.43%)
Nov 22, 2017 6.920 7.120 6.920 7.040 57,963 +0.07(+1.00%)
Nov 21, 2017 6.910 7.000 6.850 6.970 100,054 +0.02(+0.29%)
Nov 20, 2017 6.950 7.030 6.870 6.950 526,018 -0.05(-0.71%)
Nov 17, 2017 7.030 7.060 6.950 7.000 58,300 +0.01(+0.14%)
Nov 16, 2017 7.070 7.080 6.830 6.990 129,060 -0.09(-1.27%)
Nov 15, 2017 6.930 7.090 6.660 7.080 152,890 +0.02(+0.28%)
Nov 14, 2017 7.290 7.300 6.890 7.060 507,641 -0.99(-12.30%)
Nov 13, 2017 8.150 8.180 8.050 8.050 48,445 -0.14(-1.71%)
Nov 10, 2017 8.140 8.250 8.050 8.190 74,128 +0.08(+0.99%)
Nov 09, 2017 8.080 8.120 8.070 8.110 20,130 +0.02(+0.25%)
Nov 08, 2017 8.120 8.120 8.000 8.090 45,220 -0.06(-0.74%)
Nov 07, 2017 8.120 8.160 8.110 8.150 41,486 +0.01(+0.12%)
Nov 06, 2017 8.220 8.250 8.120 8.140 34,693 -0.10(-1.21%)
Nov 03, 2017 8.250 8.300 8.120 8.240 77,212 -0.10(-1.20%)
Nov 02, 2017 8.400 8.400 8.320 8.340 67,656 -0.03(-0.36%)
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.