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 (%)
Jun 30, 2015 8.990 8.990 8.990 0 +0.32(+3.69%)
Jun 29, 2015 8.870 8.900 8.670 8.670 48,717 -0.31(-3.45%)
Jun 26, 2015 8.950 9.040 8.840 8.980 44,648 -0.02(-0.22%)
Jun 25, 2015 9.050 9.060 8.970 9.000 44,088 -0.08(-0.88%)
Jun 24, 2015 9.060 9.130 9.030 9.080 66,362 -0.02(-0.22%)
Jun 23, 2015 9.100 9.250 9.040 9.100 164,399 +0.00(+0.00%)
Jun 22, 2015 9.130 9.130 9.000 9.100 216,794 +0.00(+0.00%)
Jun 19, 2015 9.160 9.160 9.020 9.100 1,076,831 -0.03(-0.33%)
Jun 18, 2015 9.300 9.300 9.130 9.130 172,600 -0.06(-0.65%)
Jun 17, 2015 9.380 9.400 9.180 9.190 145,586 -0.09(-0.97%)
Jun 16, 2015 9.070 9.620 9.070 9.280 306,289 +0.22(+2.43%)
Jun 15, 2015 8.960 9.170 8.960 9.060 96,899 +0.04(+0.44%)
Jun 12, 2015 9.150 9.190 9.000 9.020 46,188 -0.10(-1.10%)
Jun 11, 2015 9.120 9.250 9.040 9.120 102,373 -0.01(-0.11%)
Jun 10, 2015 9.200 9.200 9.080 9.130 43,502 -0.03(-0.33%)
Jun 09, 2015 9.170 9.170 9.090 9.160 59,570 -0.01(-0.11%)
Jun 08, 2015 9.210 9.380 9.120 9.170 72,310 -0.28(-2.96%)
Jun 05, 2015 9.300 9.500 9.260 9.450 67,562 +0.09(+0.96%)
Jun 04, 2015 9.300 9.540 9.300 9.360 54,176 -0.04(-0.43%)
Jun 03, 2015 9.140 9.500 9.140 9.400 102,958 +0.24(+2.62%)
Jun 02, 2015 9.140 9.210 9.100 9.160 81,818 -0.01(-0.11%)
Jun 01, 2015 9.200 9.200 9.100 9.170 105,918 -0.09(-0.97%)
May 29, 2015 9.310 9.310 9.190 9.260 79,989 +0.02(+0.22%)
May 28, 2015 9.130 9.250 9.120 9.240 29,116 +0.05(+0.54%)
May 27, 2015 9.060 9.350 9.060 9.190 52,506 +0.05(+0.55%)
May 26, 2015 9.100 9.160 9.060 9.140 87,336 +0.01(+0.11%)
May 25, 2015 8.990 9.260 8.860 9.130 44,570 +0.08(+0.88%)
May 22, 2015 9.310 9.350 9.040 9.050 134,887 -0.33(-3.52%)
May 21, 2015 9.300 9.470 9.260 9.380 151,801 +0.05(+0.54%)
May 20, 2015 9.610 9.690 9.300 9.330 98,881 -0.25(-2.61%)
May 19, 2015 9.630 9.680 9.550 9.580 118,747 -0.11(-1.14%)
May 15, 2015 9.690 9.690 9.690 0 -0.18(-1.82%)
May 14, 2015 9.940 9.980 9.830 9.870 57,948 -0.03(-0.30%)
May 13, 2015 10.10 10.10 9.530 9.900 137,069 -0.20(-1.98%)
May 12, 2015 10.01 10.29 10.01 10.10 86,587 +0.05(+0.50%)
May 11, 2015 9.940 10.08 9.940 10.05 72,869 +0.08(+0.80%)
May 08, 2015 10.11 10.11 9.920 9.970 39,083 -0.08(-0.80%)
May 07, 2015 9.920 10.08 9.780 10.05 43,726 +0.22(+2.24%)
May 06, 2015 10.07 10.10 9.790 9.830 68,456 -0.21(-2.09%)
May 05, 2015 10.20 10.39 10.02 10.04 61,605 -0.10(-0.99%)
May 04, 2015 9.950 10.14 9.940 10.14 60,534 +0.17(+1.71%)
May 01, 2015 9.950 9.970 9.920 9.970 37,236 +0.05(+0.50%)
Apr 30, 2015 9.970 9.970 9.870 9.920 64,717 -0.05(-0.50%)
Apr 29, 2015 9.970 9.990 9.930 9.970 54,486 +0.02(+0.20%)
Apr 28, 2015 9.950 9.970 9.930 9.950 73,170 +0.00(+0.00%)
Apr 27, 2015 9.960 9.990 9.930 9.950 106,476 +0.03(+0.30%)
Apr 24, 2015 9.950 9.960 9.900 9.920 68,277 -0.03(-0.30%)
Apr 23, 2015 9.920 9.990 9.910 9.950 52,256 +0.07(+0.71%)
Apr 22, 2015 9.890 9.930 9.800 9.880 92,046 +0.04(+0.41%)
Apr 21, 2015 9.610 9.890 9.600 9.840 81,962 +0.21(+2.18%)
Apr 20, 2015 9.550 9.890 9.540 9.630 261,817 +0.00(+0.00%)
Apr 17, 2015 9.720 9.820 9.500 9.630 155,456 -0.10(-1.03%)
Apr 16, 2015 9.680 9.830 9.650 9.730 91,745 -0.06(-0.61%)
Apr 15, 2015 9.990 10.00 9.650 9.790 94,960 -0.20(-2.00%)
Apr 14, 2015 10.20 10.25 9.940 9.990 94,046 -0.14(-1.38%)
Apr 13, 2015 10.60 10.60 10.10 10.13 142,405 -0.41(-3.89%)
Apr 10, 2015 10.55 10.58 10.46 10.54 58,265 -0.04(-0.38%)
Apr 09, 2015 10.62 10.62 10.54 10.58 72,366 +0.00(+0.00%)
Apr 08, 2015 10.40 10.68 10.24 10.58 170,180 +0.27(+2.62%)
Apr 07, 2015 10.43 10.48 10.28 10.31 115,192 +0.00(+0.00%)
Apr 06, 2015 10.09 10.33 10.08 10.31 179,104 +0.28(+2.79%)
Apr 02, 2015 10.03 10.03 10.03 0 -0.01(-0.10%)
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.