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 (NQ: ABST )

11.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 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 (%)
Dec 31, 2020 11.02 11.02 11.02 139,271 +0.00(+0.00%)
Dec 30, 2020 11.12 11.15 10.89 11.02 139,271 +0.06(+0.51%)
Dec 29, 2020 11.28 11.28 10.78 10.97 66,232 -0.44(-3.82%)
Dec 28, 2020 11.21 11.42 10.83 11.40 26,065 +0.44(+4.05%)
Dec 24, 2020 10.96 11.05 10.73 10.96 15,232 +0.11(+1.02%)
Dec 23, 2020 11.43 11.43 10.82 10.85 28,232 -0.47(-4.17%)
Dec 22, 2020 10.89 11.39 10.89 11.32 174,046 +0.44(+4.00%)
Dec 21, 2020 11.02 11.02 10.44 10.89 155,793 +0.01(+0.08%)
Dec 18, 2020 10.82 11.05 10.51 10.88 36,946 +0.08(+0.77%)
Dec 17, 2020 10.47 10.80 10.45 10.79 55,407 +0.39(+3.74%)
Dec 16, 2020 10.14 10.43 10.05 10.40 36,954 +0.19(+1.90%)
Dec 15, 2020 9.849 10.30 9.756 10.21 447,745 +0.42(+4.25%)
Dec 14, 2020 9.627 9.840 9.590 9.793 54,998 +0.19(+2.03%)
Dec 11, 2020 9.368 9.627 9.368 9.599 126,180 +0.17(+1.77%)
Dec 10, 2020 9.692 9.692 9.386 9.432 250,001 -0.05(-0.49%)
Dec 09, 2020 9.766 9.766 9.405 9.479 245,613 -0.13(-1.35%)
Dec 08, 2020 9.553 9.636 9.442 9.608 278,446 +0.05(+0.48%)
Dec 07, 2020 9.525 9.713 9.432 9.562 53,612 +0.05(+0.49%)
Dec 04, 2020 9.479 9.590 9.423 9.516 135,795 +0.01(+0.10%)
Dec 03, 2020 9.525 9.664 9.497 9.507 176,683 +0.10(+1.08%)
Dec 02, 2020 9.405 9.507 9.303 9.405 45,901 -0.02(-0.20%)
Dec 01, 2020 9.673 9.673 9.382 9.423 129,224 -0.11(-1.17%)
Nov 30, 2020 9.442 9.608 9.423 9.534 280,769 +0.08(+0.88%)
Nov 27, 2020 9.479 9.581 9.368 9.451 37,702 +0.06(+0.59%)
Nov 25, 2020 9.294 9.451 9.210 9.395 82,860 +0.19(+2.01%)
Nov 24, 2020 9.358 9.368 9.099 9.210 141,353 -0.06(-0.60%)
Nov 23, 2020 10.18 10.18 9.099 9.266 163,200 +0.17(+1.83%)
Nov 20, 2020 8.951 9.195 8.794 9.099 137,740 +0.27(+3.04%)
Nov 19, 2020 8.747 8.868 8.664 8.831 270,661 -0.01(-0.10%)
Nov 18, 2020 9.284 9.284 8.822 8.840 226,278 -0.44(-4.69%)
Nov 17, 2020 9.423 9.423 9.229 9.275 141,083 -0.09(-0.99%)
Nov 16, 2020 9.719 9.719 9.303 9.368 197,526 -0.27(-2.79%)
Nov 13, 2020 9.719 9.914 9.544 9.636 75,081 +0.01(+0.10%)
Nov 12, 2020 9.960 9.960 9.627 9.627 35,290 -0.42(-4.15%)
Nov 11, 2020 9.793 10.25 9.719 10.04 76,957 +0.36(+3.73%)
Nov 10, 2020 10.60 10.60 9.349 9.682 217,339 -0.84(-8.00%)
Nov 09, 2020 10.57 11.25 10.35 10.52 73,408 -0.39(-3.56%)
Nov 06, 2020 11.20 11.20 10.72 10.91 17,285 -0.32(-2.88%)
Nov 05, 2020 11.02 11.24 10.77 11.24 85,567 +0.31(+2.88%)
Nov 04, 2020 10.43 10.93 10.43 10.92 57,895 +0.62(+6.02%)
Nov 03, 2020 10.74 10.83 10.27 10.30 113,994 -0.30(-2.79%)
Nov 02, 2020 10.51 10.63 10.35 10.60 25,786 +0.16(+1.51%)
Oct 30, 2020 10.86 10.92 10.27 10.44 130,393 -0.34(-3.18%)
Oct 29, 2020 10.92 11.02 10.41 10.78 184,529 +0.51(+4.95%)
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.