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 (%)
Nov 30, 2009 4.978 4.978 4.944 4.944 3,100 +0.06(+1.30%)
Nov 27, 2009 4.881 4.881 4.881 4.881 600 +0.03(+0.69%)
Nov 24, 2009 4.848 4.848 4.848 0 -0.05(-1.04%)
Nov 23, 2009 4.963 4.977 4.899 4.899 12,600 -0.00(-0.05%)
Nov 20, 2009 4.921 4.921 4.879 4.901 7,700 -0.07(-1.39%)
Nov 19, 2009 4.967 4.970 4.963 4.970 10,000 -0.11(-2.17%)
Nov 18, 2009 5.053 5.154 5.053 5.080 17,400 +0.04(+0.74%)
Nov 17, 2009 5.042 5.046 5.036 5.043 6,100 -0.10(-2.02%)
Nov 16, 2009 5.104 5.147 5.085 5.147 2,900 +0.13(+2.50%)
Nov 12, 2009 5.022 5.022 5.022 5.022 0 -0.08(-1.65%)
Nov 11, 2009 5.112 5.116 5.102 5.106 7,000 -0.12(-2.22%)
Nov 10, 2009 5.164 5.223 5.164 5.223 900 +0.08(+1.52%)
Nov 09, 2009 5.127 5.186 5.127 5.144 4,200 +0.07(+1.43%)
Nov 06, 2009 5.135 5.165 5.063 5.072 84,934 -0.24(-4.46%)
Nov 05, 2009 5.404 5.404 5.298 5.309 43,600 -0.19(-3.47%)
Nov 04, 2009 5.413 5.526 5.250 5.500 23,000 +0.48(+9.52%)
Nov 03, 2009 4.878 5.031 4.878 5.022 73,500 +0.10(+2.11%)
Nov 02, 2009 5.017 5.017 4.918 4.918 5,200 +0.02(+0.35%)
Oct 30, 2009 5.019 5.066 4.901 4.901 13,500 -0.11(-2.19%)
Oct 29, 2009 5.011 5.011 5.011 5.011 400 +0.12(+2.46%)
Oct 28, 2009 4.933 5.000 4.890 4.890 13,700 -0.16(-3.25%)
Oct 27, 2009 5.072 5.096 5.050 5.054 28,530 -0.04(-0.80%)
Oct 26, 2009 5.156 5.201 5.095 5.096 24,500 -0.09(-1.73%)
Oct 23, 2009 5.183 5.185 5.183 5.185 32,700 -0.07(-1.41%)
Oct 22, 2009 5.303 5.303 5.259 5.259 22,600 -0.09(-1.66%)
Oct 21, 2009 5.347 5.348 5.347 5.348 16,200 +0.04(+0.72%)
Oct 20, 2009 5.307 5.310 5.290 5.310 65,000 -0.08(-1.39%)
Oct 19, 2009 5.406 5.458 5.385 5.385 12,600 +0.01(+0.20%)
Oct 16, 2009 5.375 5.375 5.375 5.375 10,600 -0.01(-0.20%)
Oct 15, 2009 5.386 5.386 5.386 5.386 10,600 +0.06(+1.04%)
Oct 14, 2009 5.160 5.355 5.160 5.330 109,000 +0.07(+1.25%)
Oct 13, 2009 5.264 5.264 5.264 5.264 8,100 +0.04(+0.84%)
Oct 09, 2009 5.220 5.220 5.220 5.220 0 -0.04(-0.69%)
Oct 08, 2009 5.112 5.256 5.107 5.256 3,300 +0.16(+3.06%)
Oct 07, 2009 5.037 5.156 5.037 5.101 9,000 -0.05(-1.00%)
Oct 06, 2009 5.157 5.157 5.152 5.152 700 +0.11(+2.20%)
Oct 05, 2009 5.050 5.050 5.018 5.041 2,800 +0.00(+0.04%)
Oct 02, 2009 5.066 5.066 5.039 5.039 828 -0.10(-2.00%)
Oct 01, 2009 5.238 5.238 5.142 5.142 6,189 -0.11(-2.06%)
Sep 30, 2009 5.243 5.256 5.202 5.250 30,600 +0.05(+1.03%)
Sep 29, 2009 5.194 5.240 5.194 5.196 17,000 +0.08(+1.58%)
Sep 28, 2009 5.115 5.115 5.115 5.115 100 +0.03(+0.63%)
Sep 25, 2009 4.984 5.083 4.984 5.083 12,800 -0.01(-0.13%)
Sep 24, 2009 5.008 5.115 5.003 5.090 9,600 +0.25(+5.15%)
Sep 23, 2009 4.910 4.953 4.839 4.840 11,900 -0.16(-3.17%)
Sep 22, 2009 4.997 4.999 4.988 4.999 7,000 -0.15(-2.85%)
Sep 17, 2009 5.146 5.146 5.146 0 +0.10(+2.01%)
Sep 16, 2009 4.996 5.044 4.996 5.044 4,900 -0.06(-1.16%)
Sep 15, 2009 5.154 5.192 5.100 5.103 10,500 -0.08(-1.64%)
Sep 14, 2009 5.167 5.188 5.158 5.188 1,500 -0.26(-4.84%)
Sep 11, 2009 5.056 5.452 5.056 5.452 1,500 +0.42(+8.39%)
Sep 10, 2009 5.069 5.070 5.030 5.030 4,000 -0.06(-1.19%)
Sep 09, 2009 5.194 5.200 5.091 5.091 1,100 -0.11(-2.10%)
Sep 08, 2009 5.365 5.372 5.200 5.200 86,200 -0.09(-1.62%)
Sep 04, 2009 5.242 5.295 5.241 5.286 2,300 +0.10(+1.92%)
Sep 03, 2009 5.202 5.202 5.181 5.186 4,500 +0.04(+0.71%)
Sep 02, 2009 5.150 5.150 5.150 5.150 19,400 +0.00(+0.02%)
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.