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, 2011 4.393 4.500 4.376 4.376 11,500 +0.07(+1.61%)
Nov 29, 2011 4.106 4.307 4.106 4.307 3,000 +0.01(+0.33%)
Nov 28, 2011 4.300 4.300 4.285 4.293 4,000 -0.25(-5.40%)
Nov 25, 2011 4.260 4.548 4.260 4.538 11,200 +0.34(+8.07%)
Nov 23, 2011 4.153 4.241 4.153 4.199 25,000 -0.65(-13.44%)
Nov 16, 2011 4.851 4.851 4.851 0 +0.06(+1.29%)
Nov 15, 2011 4.789 4.789 4.789 4.789 500 -0.04(-0.74%)
Nov 14, 2011 4.825 4.825 4.825 4.825 1,000 +0.10(+2.01%)
Nov 11, 2011 4.730 4.730 4.730 4.730 500 +0.24(+5.28%)
Nov 10, 2011 4.492 4.492 4.492 4.492 500 -0.04(-0.82%)
Nov 09, 2011 4.539 4.539 4.530 4.530 500 -0.36(-7.32%)
Nov 03, 2011 4.888 4.888 4.888 4.888 0 -0.06(-1.13%)
Nov 02, 2011 4.944 4.944 4.944 4.944 500 -0.04(-0.87%)
Oct 27, 2011 4.987 4.987 4.987 0 -0.01(-0.17%)
Oct 26, 2011 5.001 5.001 4.990 4.995 26,700 +0.14(+2.79%)
Oct 25, 2011 4.777 4.860 4.777 4.860 2,600 +0.04(+0.80%)
Oct 24, 2011 4.702 4.822 4.702 4.822 1,900 +0.05(+1.08%)
Oct 21, 2011 4.753 4.770 4.680 4.770 4,300 +0.02(+0.51%)
Oct 20, 2011 4.408 4.746 4.408 4.746 1,500 +0.21(+4.70%)
Oct 18, 2011 4.533 4.533 4.533 4.533 0 +0.21(+4.95%)
Oct 17, 2011 4.340 4.340 4.319 4.319 2,800 -0.01(-0.25%)
Oct 14, 2011 4.420 4.420 4.330 4.330 800 -0.22(-4.84%)
Oct 13, 2011 4.538 4.550 4.538 4.550 2,500 -0.24(-4.93%)
Oct 12, 2011 5.000 5.000 4.786 4.786 6,300 +0.25(+5.46%)
Oct 11, 2011 4.490 4.612 4.490 4.538 39,200 +0.17(+3.96%)
Oct 07, 2011 4.365 4.365 4.365 0 +0.01(+0.26%)
Oct 06, 2011 4.386 4.388 4.354 4.354 400 -0.06(-1.25%)
Oct 05, 2011 3.929 4.409 3.929 4.409 20,100 +0.66(+17.72%)
Oct 04, 2011 3.573 3.745 3.573 3.745 1,000 -0.22(-5.43%)
Sep 27, 2011 3.960 3.960 3.960 3.960 0 +0.23(+6.05%)
Sep 26, 2011 3.744 3.744 3.735 3.735 500 +0.05(+1.31%)
Sep 23, 2011 3.686 3.686 3.686 3.686 1,000 +0.05(+1.37%)
Sep 22, 2011 3.588 3.636 3.587 3.636 9,000 -0.16(-4.32%)
Sep 19, 2011 3.800 3.800 3.800 0 -0.22(-5.42%)
Sep 16, 2011 4.014 4.101 4.003 4.019 6,300 +0.06(+1.58%)
Sep 14, 2011 3.956 3.956 3.956 3.956 0 +0.02(+0.43%)
Sep 13, 2011 3.959 3.959 3.939 3.939 2,500 -0.12(-2.95%)
Sep 12, 2011 4.105 4.105 4.059 4.059 700 +0.04(+0.96%)
Sep 09, 2011 4.043 4.043 4.020 4.020 1,900 +0.26(+6.79%)
Sep 06, 2011 3.764 3.764 3.764 3.764 0 -0.24(-5.97%)
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.