Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (OP: ALSWF )

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 (%)
Jan 31, 2007 7.156 7.156 7.097 7.156 200 +0.05(+0.65%)
Jan 30, 2007 7.110 7.110 7.070 7.110 10,800 -0.01(-0.08%)
Jan 29, 2007 7.116 7.120 7.045 7.116 1,100 -0.03(-0.48%)
Jan 26, 2007 7.150 7.150 7.070 7.150 4,100 -0.05(-0.68%)
Jan 25, 2007 7.199 7.320 7.145 7.199 17,900 +0.13(+1.82%)
Jan 24, 2007 7.070 7.070 7.070 7.070 201 -0.12(-1.67%)
Jan 23, 2007 7.190 7.190 6.971 7.190 16,900 +0.27(+3.95%)
Jan 22, 2007 6.917 6.950 6.905 6.917 5,300 -0.07(-1.05%)
Jan 19, 2007 6.990 7.009 6.802 6.990 3,800 +0.05(+0.75%)
Jan 18, 2007 6.938 7.110 6.901 6.938 6,100 -0.10(-1.45%)
Jan 17, 2007 7.040 7.099 6.971 7.040 4,500 -0.12(-1.61%)
Jan 16, 2007 7.155 7.230 6.990 7.155 16,300 -0.12(-1.72%)
Jan 12, 2007 7.280 7.400 7.000 7.280 28,676 +0.29(+4.09%)
Jan 11, 2007 6.994 7.115 6.770 6.994 32,520 +0.23(+3.39%)
Jan 10, 2007 6.765 6.765 6.454 6.765 30,500 -0.02(-0.32%)
Jan 09, 2007 6.787 6.950 6.787 6.787 17,500 -0.24(-3.46%)
Jan 08, 2007 7.030 7.040 6.770 7.030 5,800 +0.14(+1.97%)
Jan 05, 2007 6.894 6.971 6.739 6.894 69,200 -0.15(-2.07%)
Jan 04, 2007 7.180 7.045 7.000 7.040 19,800 -0.14(-1.95%)
Jan 03, 2007 7.180 7.520 7.180 7.180 13,400 -0.22(-2.93%)
Dec 29, 2006 7.397 7.540 7.320 7.397 2,400 -0.18(-2.41%)
Dec 28, 2006 7.580 7.580 7.480 7.580 2,300 +0.12(+1.61%)
Dec 27, 2006 7.460 7.500 7.460 7.460 500 +0.12(+1.61%)
Dec 26, 2006 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Dec 22, 2006 7.342 7.390 7.220 7.342 34,938 +0.12(+1.62%)
Dec 21, 2006 7.225 7.225 7.050 7.225 6,636 -0.02(-0.23%)
Dec 20, 2006 7.242 7.242 7.242 7.242 1,000 +0.06(+0.79%)
Dec 19, 2006 7.185 7.185 7.185 7.185 2,000 +0.05(+0.70%)
Dec 18, 2006 7.135 7.200 7.030 7.135 3,300 -0.05(-0.70%)
Dec 15, 2006 7.185 7.185 6.900 7.185 2,800 +0.22(+3.23%)
Dec 14, 2006 6.960 7.020 6.960 6.960 2,000 -0.01(-0.16%)
Dec 13, 2006 6.971 6.971 6.960 6.971 380 -0.01(-0.10%)
Dec 12, 2006 6.978 7.320 6.978 6.978 15,500 -0.18(-2.45%)
Dec 11, 2006 7.153 7.408 7.143 7.153 13,000 +0.05(+0.75%)
Dec 08, 2006 7.100 7.100 6.974 7.100 12,500 +0.23(+3.35%)
Dec 07, 2006 6.870 6.980 6.800 6.870 11,100 -0.04(-0.58%)
Dec 06, 2006 6.910 7.000 6.870 6.910 11,750 +0.23(+3.44%)
Dec 05, 2006 6.680 8.370 6.545 6.680 18,300 +0.12(+1.83%)
Dec 04, 2006 6.560 6.802 6.480 6.560 16,500 -0.11(-1.65%)
Dec 01, 2006 6.670 6.880 6.360 6.670 27,400 -0.31(-4.45%)
Nov 30, 2006 6.981 7.100 6.850 6.981 27,100 -0.06(-0.86%)
Nov 29, 2006 7.041 7.250 7.041 7.041 12,700 -0.07(-0.92%)
Nov 28, 2006 7.106 7.106 6.860 7.106 2,700 +0.21(+2.99%)
Nov 27, 2006 6.900 7.077 6.657 6.900 25,800 -0.10(-1.43%)
Nov 24, 2006 7.000 7.192 7.000 7.000 6,400 -0.24(-3.31%)
Nov 22, 2006 7.240 7.343 7.000 7.240 14,822 +0.36(+5.17%)
Nov 21, 2006 6.884 6.884 6.449 6.884 22,100 +0.21(+3.07%)
Nov 20, 2006 6.679 6.860 6.210 6.679 91,346 -0.16(-2.34%)
Nov 17, 2006 6.839 7.478 6.042 6.839 68,566 -0.93(-11.98%)
Nov 16, 2006 7.770 7.770 7.680 7.770 3,960 +0.01(+0.07%)
Nov 15, 2006 7.764 7.910 7.714 7.764 17,355 -0.14(-1.79%)
Nov 14, 2006 7.906 8.290 7.577 7.906 79,125 -0.29(-3.51%)
Nov 13, 2006 8.194 8.250 7.889 8.194 40,225 +0.29(+3.72%)
Nov 10, 2006 7.900 7.990 7.480 7.900 29,230 -0.04(-0.57%)
Nov 09, 2006 7.945 7.945 6.970 7.945 84,425 +1.04(+14.98%)
Nov 08, 2006 6.910 7.010 6.735 6.910 18,200 +0.35(+5.37%)
Nov 07, 2006 6.558 6.558 6.337 6.558 29,905 +0.22(+3.44%)
Nov 06, 2006 6.340 6.547 6.320 6.340 140,150 -0.08(-1.25%)
Nov 03, 2006 6.420 6.650 6.300 6.420 57,700 +0.02(+0.31%)
Nov 02, 2006 6.400 6.400 6.239 6.400 25,330 +0.24(+3.90%)
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.