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 (%)
Nov 30, 2018 8.160 8.250 8.160 8.210 29,185 +0.03(+0.37%)
Nov 29, 2018 8.070 8.250 8.070 8.180 106,552 -0.04(-0.49%)
Nov 28, 2018 8.160 8.260 8.120 8.220 23,394 +0.04(+0.49%)
Nov 27, 2018 8.010 8.190 8.010 8.180 34,639 +0.12(+1.49%)
Nov 26, 2018 8.090 8.170 8.010 8.060 50,845 -0.02(-0.25%)
Nov 23, 2018 8.190 8.200 8.060 8.080 88,212 -0.13(-1.58%)
Nov 22, 2018 8.140 8.230 8.140 8.210 3,263 +0.09(+1.11%)
Nov 21, 2018 8.030 8.160 8.030 8.120 39,485 +0.13(+1.63%)
Nov 20, 2018 8.160 8.180 7.980 7.990 47,760 -0.22(-2.68%)
Nov 19, 2018 8.220 8.330 8.210 8.210 57,815 -0.11(-1.32%)
Nov 16, 2018 8.310 8.400 8.310 8.320 32,980 -0.05(-0.60%)
Nov 15, 2018 8.350 8.410 8.340 8.370 99,443 +0.03(+0.36%)
Nov 14, 2018 8.480 8.510 8.340 8.340 130,274 -0.11(-1.30%)
Nov 13, 2018 8.590 8.650 8.420 8.450 75,873 -0.11(-1.29%)
Nov 12, 2018 8.370 8.610 8.370 8.560 177,903 +0.20(+2.39%)
Nov 09, 2018 8.400 8.430 8.360 8.360 96,576 -0.04(-0.48%)
Nov 08, 2018 8.270 8.470 8.270 8.400 91,552 +0.01(+0.12%)
Nov 07, 2018 8.270 8.400 8.270 8.390 89,065 +0.12(+1.45%)
Nov 06, 2018 8.100 8.380 8.100 8.270 298,713 -0.17(-2.01%)
Nov 05, 2018 8.080 8.500 8.010 8.440 99,615 +0.54(+6.84%)
Nov 02, 2018 7.870 7.990 7.850 7.900 59,100 +0.13(+1.67%)
Nov 01, 2018 7.690 7.830 7.680 7.770 53,948 +0.07(+0.91%)
Oct 31, 2018 7.460 7.750 7.460 7.700 39,542 +0.25(+3.36%)
Oct 30, 2018 7.230 7.500 7.230 7.450 51,325 +0.19(+2.62%)
Oct 29, 2018 7.250 7.360 7.230 7.260 92,159 +0.01(+0.14%)
Oct 26, 2018 7.460 7.460 7.240 7.250 89,950 -0.22(-2.95%)
Oct 25, 2018 7.670 7.680 7.470 7.470 72,940 -0.19(-2.48%)
Oct 24, 2018 7.730 7.840 7.630 7.660 20,800 -0.13(-1.67%)
Oct 23, 2018 7.850 7.950 7.780 7.790 28,248 -0.18(-2.26%)
Oct 22, 2018 7.990 8.100 7.780 7.970 82,417 +0.03(+0.38%)
Oct 19, 2018 7.910 8.130 7.880 7.940 113,518 -0.02(-0.25%)
Oct 18, 2018 7.580 7.990 7.540 7.960 99,628 +0.38(+5.01%)
Oct 17, 2018 7.670 7.690 7.530 7.580 51,745 -0.12(-1.56%)
Oct 16, 2018 7.730 7.740 7.520 7.700 98,702 -0.03(-0.39%)
Oct 15, 2018 7.440 7.930 7.390 7.730 229,851 +0.30(+4.04%)
Oct 12, 2018 7.330 7.460 7.330 7.430 108,858 +0.10(+1.36%)
Oct 11, 2018 7.390 7.390 7.290 7.330 70,211 -0.04(-0.54%)
Oct 10, 2018 7.240 7.400 7.180 7.370 68,896 +0.12(+1.66%)
Oct 09, 2018 7.280 7.310 7.180 7.250 69,657 -0.05(-0.68%)
Oct 05, 2018 7.300 7.300 7.300 0 -0.10(-1.35%)
Oct 04, 2018 7.430 7.490 7.300 7.400 67,219 -0.05(-0.67%)
Oct 03, 2018 7.420 7.450 7.400 7.450 50,200 +0.05(+0.68%)
Oct 02, 2018 7.500 7.510 7.400 7.400 20,139 -0.11(-1.46%)
Oct 01, 2018 7.490 7.560 7.460 7.510 20,232 +0.02(+0.27%)
Sep 28, 2018 7.530 7.590 7.470 7.490 14,216 -0.03(-0.40%)
Sep 27, 2018 7.410 7.610 7.410 7.520 44,312 +0.02(+0.27%)
Sep 26, 2018 7.550 7.550 7.330 7.500 37,764 +0.15(+2.04%)
Sep 25, 2018 7.300 7.400 7.220 7.350 34,250 +0.02(+0.27%)
Sep 24, 2018 7.360 7.380 7.270 7.330 38,708 -0.07(-0.95%)
Sep 21, 2018 7.380 7.400 7.350 7.400 43,922 +0.00(+0.00%)
Sep 20, 2018 7.440 7.470 7.370 7.400 34,445 +0.00(+0.00%)
Sep 19, 2018 7.540 7.540 7.400 7.400 34,482 -0.15(-1.99%)
Sep 18, 2018 7.600 7.600 7.540 7.550 61,650 -0.05(-0.66%)
Sep 17, 2018 7.660 7.670 7.580 7.600 21,779 -0.05(-0.65%)
Sep 14, 2018 7.650 7.680 7.650 7.650 17,036 -0.04(-0.52%)
Sep 13, 2018 7.700 7.710 7.650 7.690 18,297 -0.02(-0.26%)
Sep 12, 2018 7.710 7.710 7.630 7.710 24,418 -0.01(-0.13%)
Sep 11, 2018 7.710 7.730 7.690 7.720 17,619 -0.01(-0.13%)
Sep 10, 2018 7.720 7.750 7.700 7.730 5,059 -0.01(-0.13%)
Sep 07, 2018 7.680 7.760 7.680 7.740 14,744 -0.06(-0.77%)
Sep 06, 2018 7.880 7.900 7.730 7.800 28,536 -0.09(-1.14%)
Sep 05, 2018 7.730 7.890 7.680 7.890 32,853 +0.00(+0.00%)
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.