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 30, 2009 2.726 2.726 2.636 2.637 2,900 -0.04(-1.37%)
Jan 29, 2009 2.674 2.674 2.674 0 +0.00(+0.00%)
Jan 28, 2009 2.674 2.674 2.674 2.674 200 +0.08(+3.01%)
Jan 27, 2009 2.611 2.611 2.595 2.595 3,000 -0.02(-0.84%)
Jan 26, 2009 2.675 2.675 2.618 2.618 5,000 -0.05(-1.97%)
Jan 23, 2009 2.600 2.670 2.588 2.670 2,800 +0.07(+2.69%)
Jan 22, 2009 2.600 2.600 2.600 2.600 700 +0.01(+0.29%)
Jan 21, 2009 2.592 2.592 2.592 2.592 400 +0.02(+0.72%)
Jan 20, 2009 2.469 2.577 2.429 2.574 17,669 -0.02(-0.62%)
Jan 16, 2009 2.593 2.593 2.506 2.590 45,300 +0.00(+0.12%)
Jan 15, 2009 2.658 2.658 2.587 2.587 74,000 -0.40(-13.48%)
Jan 14, 2009 2.990 2.990 2.990 2.990 28,500 +0.00(+0.00%)
Jan 13, 2009 2.965 2.990 2.952 2.990 3,600 +0.04(+1.27%)
Jan 12, 2009 3.480 3.480 2.953 2.953 87,600 -0.64(-17.79%)
Jan 09, 2009 3.562 3.597 3.562 3.592 33,526 -0.04(-1.09%)
Jan 08, 2009 3.631 3.631 3.631 3.631 40,800 -0.13(-3.37%)
Jan 07, 2009 3.962 3.987 3.622 3.758 58,200 -0.19(-4.83%)
Jan 06, 2009 3.655 4.050 3.655 3.949 48,900 +0.50(+14.52%)
Jan 05, 2009 3.086 3.474 3.065 3.448 62,900 +0.69(+24.95%)
Jan 02, 2009 2.760 2.760 2.760 2.760 31,600 +0.09(+3.33%)
Dec 31, 2008 2.668 2.682 2.545 2.671 19,200 -0.02(-0.70%)
Dec 30, 2008 2.686 2.770 2.675 2.689 26,095 -0.02(-0.79%)
Dec 29, 2008 2.817 2.817 2.676 2.711 8,800 +0.07(+2.50%)
Dec 26, 2008 2.645 2.645 2.645 2.645 0 +0.00(+0.00%)
Dec 24, 2008 2.510 2.645 2.510 2.645 2,200 +0.22(+9.26%)
Dec 23, 2008 2.536 2.536 2.421 2.421 14,700 -0.03(-1.28%)
Dec 22, 2008 2.426 2.516 2.426 2.452 9,100 -0.04(-1.61%)
Dec 19, 2008 2.411 2.492 2.411 2.492 8,900 +0.09(+3.84%)
Dec 18, 2008 2.596 2.657 2.390 2.400 56,900 -0.18(-6.99%)
Dec 17, 2008 2.580 2.580 2.580 2.580 2,000 -0.11(-4.18%)
Dec 16, 2008 2.686 2.693 2.686 2.693 11,700 +0.16(+6.14%)
Dec 15, 2008 2.916 2.916 2.537 2.537 32,400 -0.38(-13.14%)
Dec 12, 2008 2.964 2.964 2.921 2.921 60,900 +0.09(+3.27%)
Dec 11, 2008 2.640 2.829 2.640 2.829 55,200 +0.35(+14.14%)
Dec 10, 2008 2.605 2.605 2.478 2.478 42,900 -0.03(-1.27%)
Dec 09, 2008 2.421 2.570 2.392 2.510 30,000 +0.07(+2.87%)
Dec 08, 2008 2.505 2.555 2.440 2.440 44,200 +0.40(+19.39%)
Dec 05, 2008 2.150 2.150 2.006 2.044 56,000 -0.33(-13.98%)
Dec 04, 2008 2.376 2.376 2.376 2.376 1,800 -0.03(-1.33%)
Dec 03, 2008 2.502 2.503 2.308 2.408 27,600 +0.12(+5.38%)
Dec 02, 2008 2.382 2.382 2.221 2.285 9,700 -0.31(-12.12%)
Dec 01, 2008 2.510 2.600 2.430 2.600 84,500 +0.02(+0.78%)
Nov 28, 2008 2.568 2.580 2.566 2.580 12,900 +0.19(+7.77%)
Nov 26, 2008 2.500 2.500 2.225 2.394 27,100 -0.11(-4.24%)
Nov 25, 2008 2.697 2.697 2.480 2.500 23,900 -0.01(-0.38%)
Nov 24, 2008 2.098 2.514 2.098 2.510 54,800 +0.44(+21.53%)
Nov 21, 2008 2.230 2.230 2.005 2.065 10,600 -0.13(-6.00%)
Nov 20, 2008 2.161 2.256 2.103 2.197 70,000 -0.15(-6.40%)
Nov 19, 2008 2.347 2.347 2.347 2.347 3,000 -0.05(-2.23%)
Nov 18, 2008 2.369 2.500 2.350 2.401 19,100 +0.07(+2.81%)
Nov 17, 2008 2.319 2.360 2.319 2.335 12,953 -0.04(-1.63%)
Nov 14, 2008 2.535 2.548 2.366 2.374 10,600 -0.31(-11.53%)
Nov 13, 2008 2.769 2.769 2.485 2.683 88,600 +0.03(+1.02%)
Nov 12, 2008 2.880 2.880 2.656 2.656 41,400 -0.32(-10.71%)
Nov 11, 2008 3.082 3.082 2.888 2.974 24,300 -0.13(-4.08%)
Nov 10, 2008 3.276 3.276 3.095 3.101 8,200 +0.00(+0.03%)
Nov 07, 2008 3.130 3.146 2.990 3.100 24,200 +0.21(+7.28%)
Nov 06, 2008 3.436 3.436 2.885 2.889 30,800 -0.62(-17.56%)
Nov 05, 2008 3.360 3.505 3.256 3.505 6,300 +0.09(+2.50%)
Nov 04, 2008 3.420 3.893 3.420 3.420 22,358 +0.18(+5.56%)
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.