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 (%)
Feb 28, 2013 5.260 5.350 5.120 5.280 14,332 -0.07(-1.31%)
Feb 27, 2013 5.270 5.400 5.270 5.350 15,395 +0.13(+2.49%)
Feb 26, 2013 5.250 5.340 5.200 5.220 9,968 -0.06(-1.14%)
Feb 25, 2013 5.280 5.430 5.250 5.280 10,184 -0.11(-2.04%)
Feb 22, 2013 5.210 5.400 5.190 5.390 21,391 +0.18(+3.45%)
Feb 21, 2013 5.140 5.500 5.100 5.210 65,880 -0.05(-0.95%)
Feb 20, 2013 5.450 5.550 5.260 5.260 95,702 -0.24(-4.36%)
Feb 19, 2013 5.450 5.590 5.450 5.500 26,762 +0.03(+0.55%)
Feb 15, 2013 5.470 5.470 5.470 0 -0.23(-4.04%)
Feb 14, 2013 5.690 5.700 5.600 5.700 16,470 +0.01(+0.18%)
Feb 13, 2013 5.630 5.790 5.630 5.690 99,414 +0.08(+1.43%)
Feb 12, 2013 5.450 5.610 5.450 5.610 11,220 +0.22(+4.08%)
Feb 11, 2013 5.430 5.440 5.360 5.390 5,261 +0.01(+0.19%)
Feb 08, 2013 5.370 5.380 5.260 5.380 5,871 -0.02(-0.37%)
Feb 07, 2013 5.550 5.550 5.330 5.400 34,723 -0.06(-1.10%)
Feb 06, 2013 5.410 5.600 5.410 5.460 9,194 -0.02(-0.36%)
Feb 04, 2013 5.430 5.660 5.400 5.480 16,682 +0.07(+1.29%)
Feb 01, 2013 5.510 5.520 5.400 5.410 17,037 -0.13(-2.35%)
Jan 31, 2013 5.410 5.580 5.400 5.540 73,965 +0.09(+1.65%)
Jan 30, 2013 5.560 5.560 5.440 5.450 7,990 -0.01(-0.18%)
Jan 29, 2013 5.440 5.500 5.400 5.460 3,109 -0.02(-0.36%)
Jan 28, 2013 5.650 5.750 5.350 5.480 69,676 -0.20(-3.52%)
Jan 25, 2013 5.660 5.680 5.600 5.680 3,757 +0.01(+0.18%)
Jan 24, 2013 5.890 5.890 5.650 5.670 32,610 -0.02(-0.35%)
Jan 23, 2013 5.650 5.900 5.600 5.690 28,435 +0.09(+1.61%)
Jan 22, 2013 5.510 5.720 5.500 5.600 16,992 +0.11(+2.00%)
Jan 21, 2013 5.500 5.620 5.440 5.490 28,038 -0.07(-1.26%)
Jan 18, 2013 5.610 5.710 5.510 5.560 4,975 -0.02(-0.36%)
Jan 17, 2013 5.620 5.620 5.520 5.580 36,582 -0.03(-0.53%)
Jan 16, 2013 5.750 5.780 5.600 5.610 20,037 -0.14(-2.43%)
Jan 15, 2013 5.640 5.840 5.640 5.750 9,539 +0.11(+1.95%)
Jan 14, 2013 5.740 5.740 5.470 5.640 41,739 -0.06(-1.05%)
Jan 11, 2013 5.490 5.910 5.490 5.700 104,372 +0.30(+5.56%)
Jan 10, 2013 4.970 5.530 4.970 5.400 45,434 +0.40(+8.00%)
Jan 09, 2013 4.980 5.000 4.940 5.000 25,278 +0.05(+1.01%)
Jan 08, 2013 5.000 5.000 4.900 4.950 50,108 -0.05(-1.00%)
Jan 07, 2013 5.010 5.100 4.980 5.000 50,603 -0.01(-0.20%)
Jan 04, 2013 5.010 5.100 5.010 5.010 33,398 -0.05(-0.99%)
Jan 03, 2013 5.120 5.140 5.060 5.060 50,212 -0.04(-0.78%)
Jan 02, 2013 5.130 5.140 5.040 5.100 10,500 +0.00(+0.00%)
Dec 31, 2012 5.100 5.100 5.100 0 +0.06(+1.19%)
Dec 28, 2012 5.080 5.080 5.040 5.040 2,336 +0.00(+0.00%)
Dec 27, 2012 5.070 5.080 5.040 5.040 13,503 -0.02(-0.40%)
Dec 24, 2012 5.060 5.060 5.060 0 -0.03(-0.59%)
Dec 21, 2012 5.000 5.100 5.000 5.090 90,031 +0.06(+1.19%)
Dec 20, 2012 5.060 5.070 5.000 5.030 17,454 -0.07(-1.37%)
Dec 19, 2012 4.900 5.250 4.900 5.100 98,441 +0.25(+5.15%)
Dec 18, 2012 4.750 4.890 4.750 4.850 213,798 +0.09(+1.89%)
Dec 17, 2012 4.770 4.830 4.760 4.760 12,692 -0.05(-1.04%)
Dec 14, 2012 4.710 4.820 4.710 4.810 12,050 +0.07(+1.48%)
Dec 13, 2012 4.700 4.750 4.700 4.740 8,174 -0.01(-0.21%)
Dec 12, 2012 4.650 4.860 4.650 4.750 20,801 +0.12(+2.59%)
Dec 11, 2012 4.600 4.630 4.580 4.630 18,075 +0.05(+1.09%)
Dec 10, 2012 4.550 4.660 4.550 4.580 17,882 +0.04(+0.88%)
Dec 07, 2012 4.480 4.580 4.430 4.540 14,950 +0.04(+0.89%)
Dec 06, 2012 4.750 4.770 4.500 4.500 48,126 -0.30(-6.25%)
Dec 05, 2012 4.850 5.000 4.800 4.800 45,260 +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.