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 (%)
Apr 30, 2014 6.970 6.970 6.850 6.870 22,343 -0.08(-1.15%)
Apr 29, 2014 6.900 6.950 6.850 6.950 82,778 +0.07(+1.02%)
Apr 28, 2014 6.880 6.910 6.860 6.880 39,165 -0.04(-0.58%)
Apr 25, 2014 6.870 6.960 6.870 6.920 19,649 +0.08(+1.17%)
Apr 24, 2014 6.930 6.960 6.830 6.840 62,267 -0.10(-1.44%)
Apr 23, 2014 6.930 6.960 6.920 6.940 13,344 +0.01(+0.14%)
Apr 22, 2014 6.950 7.000 6.910 6.930 19,910 -0.05(-0.72%)
Apr 21, 2014 7.080 7.080 6.950 6.980 7,533 -0.04(-0.57%)
Apr 17, 2014 7.020 7.020 7.020 0 +0.03(+0.43%)
Apr 16, 2014 7.040 7.090 6.870 6.990 121,545 +0.02(+0.29%)
Apr 15, 2014 6.880 7.020 6.880 6.970 20,942 +0.05(+0.72%)
Apr 14, 2014 7.000 7.000 6.920 6.920 44,266 -0.09(-1.28%)
Apr 11, 2014 7.050 7.050 7.000 7.010 97,227 +0.01(+0.14%)
Apr 10, 2014 7.080 7.130 6.980 7.000 257,450 -0.02(-0.28%)
Apr 09, 2014 7.100 7.100 6.990 7.020 119,501 -0.04(-0.57%)
Apr 08, 2014 7.140 7.140 6.960 7.060 262,075 -0.04(-0.56%)
Apr 07, 2014 7.180 7.180 7.080 7.100 84,934 -0.05(-0.70%)
Apr 04, 2014 7.150 7.280 7.140 7.150 144,000 +0.01(+0.14%)
Apr 03, 2014 7.100 7.170 7.090 7.140 25,387 +0.01(+0.14%)
Apr 02, 2014 7.100 7.140 7.090 7.130 63,324 +0.05(+0.71%)
Apr 01, 2014 7.050 7.110 7.020 7.080 234,740 +0.05(+0.71%)
Mar 31, 2014 7.030 7.140 7.005 7.030 91,884 -0.05(-0.78%)
Mar 28, 2014 7.030 7.120 7.030 7.085 38,837 +0.10(+1.50%)
Mar 27, 2014 7.160 7.160 6.980 6.980 942,807 -0.20(-2.79%)
Mar 26, 2014 7.090 7.220 7.080 7.180 52,215 +0.07(+0.98%)
Mar 25, 2014 7.100 7.190 7.080 7.110 36,185 +0.01(+0.14%)
Mar 24, 2014 7.080 7.140 7.025 7.100 70,374 +0.00(+0.00%)
Mar 21, 2014 7.100 7.170 7.100 7.100 15,495 -0.02(-0.28%)
Mar 20, 2014 7.030 7.160 7.020 7.120 156,103 +0.00(+0.00%)
Mar 19, 2014 7.130 7.190 7.120 7.120 61,469 -0.07(-0.97%)
Mar 18, 2014 7.100 7.200 7.100 7.190 38,364 +0.08(+1.13%)
Mar 17, 2014 7.100 7.150 7.100 7.110 22,064 +0.00(+0.00%)
Mar 14, 2014 7.120 7.170 7.080 7.110 85,600 -0.05(-0.70%)
Mar 13, 2014 7.110 7.280 7.100 7.160 166,910 +0.06(+0.85%)
Mar 12, 2014 7.060 7.100 7.050 7.100 21,391 +0.04(+0.57%)
Mar 11, 2014 7.150 7.220 7.060 7.060 429,179 -0.13(-1.81%)
Mar 10, 2014 7.170 7.250 7.150 7.190 77,034 -0.03(-0.42%)
Mar 07, 2014 7.050 7.250 7.050 7.220 304,476 +0.10(+1.40%)
Mar 06, 2014 7.030 7.180 7.030 7.120 453,872 +0.07(+0.99%)
Mar 05, 2014 6.960 7.090 6.910 7.050 324,664 +0.06(+0.86%)
Mar 04, 2014 6.970 7.010 6.940 6.990 54,018 +0.00(+0.00%)
Mar 03, 2014 7.000 7.040 6.920 6.990 541,832 -0.07(-0.99%)
Feb 28, 2014 6.960 7.100 6.870 7.060 105,176 +0.06(+0.86%)
Feb 27, 2014 6.970 7.030 6.970 7.000 224,697 -0.05(-0.71%)
Feb 26, 2014 6.880 7.050 6.880 7.050 309,606 +0.16(+2.32%)
Feb 25, 2014 6.870 6.900 6.870 6.890 22,273 +0.00(+0.00%)
Feb 24, 2014 6.890 6.900 6.870 6.890 34,304 -0.04(-0.58%)
Feb 21, 2014 6.900 6.950 6.890 6.930 238,584 +0.00(+0.00%)
Feb 20, 2014 6.890 6.950 6.880 6.930 19,721 +0.03(+0.43%)
Feb 19, 2014 6.950 6.990 6.890 6.900 189,557 -0.06(-0.86%)
Feb 18, 2014 6.730 7.000 6.730 6.960 110,267 +0.06(+0.87%)
Feb 14, 2014 6.900 6.900 6.900 0 -0.08(-1.15%)
Feb 13, 2014 6.990 7.050 6.960 6.980 112,945 +0.01(+0.14%)
Feb 12, 2014 6.870 7.130 6.850 6.970 342,849 -0.14(-1.97%)
Feb 11, 2014 6.850 7.200 6.850 7.110 73,746 +0.29(+4.25%)
Feb 10, 2014 6.750 6.880 6.750 6.820 16,236 +0.02(+0.29%)
Feb 07, 2014 6.800 6.860 6.740 6.800 58,408 -0.02(-0.29%)
Feb 06, 2014 6.750 6.890 6.690 6.820 66,350 -0.01(-0.15%)
Feb 05, 2014 6.850 6.920 6.680 6.830 51,961 -0.07(-1.01%)
Feb 04, 2014 7.000 7.030 6.850 6.900 190,794 -0.13(-1.85%)
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.