Indicators

Absolute Software Cp (NQ: ABST )

11.49 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.15	13.28	13.00	13.00	57,177	-0.15(-1.14%)
May 27, 2021	13.01	13.20	13.00	13.15	185,696	+0.07(+0.57%)
May 26, 2021	13.43	13.43	13.06	13.08	40,093	-0.07(-0.50%)
May 25, 2021	13.13	13.28	13.07	13.14	64,905	+0.04(+0.29%)
May 24, 2021	13.25	13.36	13.09	13.11	21,286	-0.07(-0.50%)
May 21, 2021	13.27	13.28	13.06	13.17	72,113	-0.02(-0.14%)
May 20, 2021	13.15	13.36	13.11	13.19	182,686	+0.09(+0.71%)
May 19, 2021	13.32	13.32	13.05	13.10	281,660	-0.28(-2.10%)
May 18, 2021	13.17	13.51	13.09	13.38	48,055	+0.22(+1.71%)
May 17, 2021	13.40	13.55	13.08	13.15	72,435	-0.48(-3.50%)
May 14, 2021	13.65	14.10	13.58	13.63	44,467	+0.11(+0.83%)
May 13, 2021	14.21	14.28	13.46	13.52	82,218	-0.67(-4.75%)
May 12, 2021	14.13	14.42	13.88	14.19	180,402	+0.99(+7.47%)
May 11, 2021	12.58	13.31	12.48	13.21	74,229	+0.29(+2.23%)
May 10, 2021	13.74	13.74	12.86	12.92	121,296	-0.24(-1.84%)
May 07, 2021	12.89	13.21	12.87	13.16	187,398	+0.27(+2.09%)
May 06, 2021	12.97	12.97	12.65	12.89	80,568	-0.04(-0.29%)
May 05, 2021	13.28	13.45	12.87	12.93	122,621	-0.32(-2.39%)
May 04, 2021	13.82	13.86	13.14	13.24	216,476	-0.67(-4.82%)

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.