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, 2020 9.500 9.690 9.500 9.690 61,703 +0.19(+2.00%)
Jan 30, 2020 9.310 9.580 9.310 9.500 87,137 -0.01(-0.11%)
Jan 29, 2020 9.100 9.540 9.100 9.510 48,042 +0.40(+4.39%)
Jan 28, 2020 9.120 9.130 9.090 9.110 14,426 +0.01(+0.11%)
Jan 27, 2020 9.060 9.120 9.060 9.100 19,700 +0.00(+0.00%)
Jan 24, 2020 9.060 9.130 9.060 9.100 26,754 +0.03(+0.33%)
Jan 23, 2020 9.100 9.160 9.030 9.070 41,057 -0.02(-0.22%)
Jan 22, 2020 9.090 9.120 9.080 9.090 14,898 -0.02(-0.22%)
Jan 21, 2020 9.060 9.140 9.060 9.110 35,155 +0.11(+1.22%)
Jan 20, 2020 9.060 9.080 8.960 9.000 13,308 -0.05(-0.55%)
Jan 17, 2020 9.100 9.100 9.010 9.050 24,014 -0.05(-0.55%)
Jan 16, 2020 9.060 9.100 9.030 9.100 30,016 +0.10(+1.11%)
Jan 15, 2020 9.030 9.130 8.990 9.000 34,782 -0.07(-0.77%)
Jan 14, 2020 8.990 9.130 8.980 9.070 20,548 +0.10(+1.11%)
Jan 13, 2020 9.190 9.190 8.970 8.970 30,196 -0.09(-0.99%)
Jan 10, 2020 8.990 9.070 8.990 9.060 14,210 +0.08(+0.89%)
Jan 09, 2020 8.950 9.060 8.950 8.980 8,028 +0.03(+0.34%)
Jan 08, 2020 8.980 8.990 8.930 8.950 7,639 -0.01(-0.11%)
Jan 07, 2020 8.930 9.000 8.930 8.960 29,691 +0.00(+0.00%)
Jan 06, 2020 8.800 8.980 8.750 8.960 14,692 +0.26(+2.99%)
Jan 03, 2020 8.800 8.800 8.680 8.700 10,118 -0.01(-0.11%)
Jan 02, 2020 8.750 8.770 8.710 8.710 5,512 +0.01(+0.11%)
Dec 31, 2019 8.700 8.700 8.700 0 +0.03(+0.35%)
Dec 30, 2019 8.650 8.700 8.650 8.670 6,089 +0.04(+0.46%)
Dec 27, 2019 8.720 8.720 8.630 8.630 15,369 -0.06(-0.69%)
Dec 24, 2019 8.690 8.690 8.690 0 -0.13(-1.47%)
Dec 23, 2019 8.670 8.840 8.640 8.820 9,977 +0.17(+1.97%)
Dec 20, 2019 8.460 8.830 8.460 8.650 21,651 +0.03(+0.35%)
Dec 19, 2019 8.650 8.760 8.570 8.620 23,388 +0.01(+0.12%)
Dec 18, 2019 8.400 8.640 8.400 8.610 28,556 +0.11(+1.29%)
Dec 17, 2019 8.500 8.580 8.490 8.500 36,577 +0.00(+0.00%)
Dec 16, 2019 8.440 8.520 8.440 8.500 18,305 +0.00(+0.00%)
Dec 13, 2019 8.450 8.520 8.450 8.500 18,197 -0.01(-0.12%)
Dec 12, 2019 8.470 8.600 8.470 8.510 47,604 -0.01(-0.12%)
Dec 11, 2019 8.310 8.550 8.310 8.520 23,403 +0.02(+0.24%)
Dec 10, 2019 8.500 8.570 8.450 8.500 53,631 -0.05(-0.58%)
Dec 09, 2019 8.570 8.590 8.250 8.550 71,415 +0.00(+0.00%)
Dec 06, 2019 8.430 8.650 8.430 8.550 137,816 +0.15(+1.79%)
Dec 05, 2019 8.400 8.470 8.400 8.400 28,683 -0.01(-0.12%)
Dec 04, 2019 8.390 8.430 8.390 8.410 38,773 +0.01(+0.12%)
Dec 03, 2019 8.300 8.410 8.300 8.400 35,669 +0.00(+0.00%)
Dec 02, 2019 8.310 8.450 8.310 8.400 63,759 +0.02(+0.24%)
Nov 29, 2019 8.410 8.420 8.380 8.380 6,608 -0.02(-0.24%)
Nov 28, 2019 8.390 8.420 8.390 8.400 2,169 +0.00(+0.00%)
Nov 27, 2019 8.410 8.430 8.390 8.400 59,019 -0.01(-0.12%)
Nov 26, 2019 8.370 8.480 8.370 8.410 9,877 +0.01(+0.12%)
Nov 25, 2019 8.520 8.520 8.300 8.400 19,941 -0.12(-1.41%)
Nov 22, 2019 8.330 8.550 8.330 8.520 30,680 +0.10(+1.19%)
Nov 21, 2019 8.490 8.530 8.400 8.420 65,017 -0.09(-1.06%)
Nov 20, 2019 8.270 8.540 8.270 8.510 20,176 +0.23(+2.78%)
Nov 19, 2019 8.260 8.310 8.230 8.280 14,392 +0.01(+0.12%)
Nov 18, 2019 8.300 8.320 8.210 8.270 20,102 -0.11(-1.31%)
Nov 15, 2019 8.170 8.450 8.170 8.380 28,720 +0.16(+1.95%)
Nov 14, 2019 8.090 8.360 8.090 8.220 15,920 +0.04(+0.49%)
Nov 13, 2019 7.930 8.200 7.930 8.180 147,531 +0.30(+3.81%)
Nov 12, 2019 7.980 7.980 7.880 7.880 12,230 -0.03(-0.38%)
Nov 11, 2019 7.780 7.980 7.770 7.910 13,722 +0.07(+0.89%)
Nov 08, 2019 7.840 7.930 7.840 7.840 8,787 -0.11(-1.38%)
Nov 07, 2019 7.860 7.990 7.840 7.950 49,936 +0.11(+1.40%)
Nov 06, 2019 7.950 7.950 7.830 7.840 15,329 +0.04(+0.51%)
Nov 05, 2019 7.870 7.870 7.790 7.800 25,011 -0.01(-0.13%)
Nov 04, 2019 7.890 7.890 7.800 7.810 13,490 +0.01(+0.13%)
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.