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 (%)
Dec 31, 2007 36.95 36.95 35.72 36.95 9,822 +0.20(+0.55%)
Dec 28, 2007 36.75 36.77 35.70 36.75 24,200 +0.04(+0.11%)
Dec 27, 2007 37.36 37.69 35.98 36.71 3,800 -0.65(-1.74%)
Dec 26, 2007 37.36 37.36 37.36 37.36 0 +0.00(+0.00%)
Dec 24, 2007 37.36 37.58 34.60 37.36 4,100 +2.95(+8.59%)
Dec 21, 2007 34.41 34.85 34.30 34.41 7,625 +0.10(+0.28%)
Dec 20, 2007 34.31 34.89 34.31 34.31 2,700 +0.03(+0.08%)
Dec 19, 2007 32.96 34.39 32.76 34.28 5,400 +1.32(+4.02%)
Dec 18, 2007 32.96 33.36 31.25 32.96 40,735 -0.48(-1.44%)
Dec 17, 2007 34.85 35.25 33.37 33.44 11,700 -1.41(-4.04%)
Dec 14, 2007 34.85 35.09 34.79 34.85 1,830 -0.13(-0.38%)
Dec 13, 2007 35.19 35.21 34.98 34.98 2,000 -0.20(-0.58%)
Dec 12, 2007 35.19 36.31 34.98 35.19 3,800 +0.24(+0.70%)
Dec 11, 2007 34.94 36.36 34.92 34.94 4,900 -1.74(-4.73%)
Dec 10, 2007 36.68 36.68 36.19 36.68 4,050 +0.10(+0.27%)
Dec 07, 2007 37.59 37.55 36.58 36.58 3,500 -1.01(-2.69%)
Dec 06, 2007 35.83 37.59 35.79 37.59 2,200 +1.76(+4.91%)
Dec 05, 2007 35.83 35.83 34.90 35.83 18,200 +1.08(+3.11%)
Dec 04, 2007 34.75 35.96 33.90 34.75 19,500 -2.20(-5.95%)
Dec 03, 2007 36.95 38.17 36.95 36.95 21,232 -1.55(-4.02%)
Nov 30, 2007 38.23 39.44 38.21 38.50 11,100 +0.26(+0.69%)
Nov 29, 2007 36.41 38.39 36.17 38.23 11,100 +1.82(+5.00%)
Nov 28, 2007 36.41 36.99 34.66 36.41 13,400 +2.93(+8.75%)
Nov 27, 2007 33.48 33.56 32.65 33.48 8,000 +0.27(+0.80%)
Nov 26, 2007 33.22 34.44 32.82 33.22 37,700 -0.72(-2.13%)
Nov 23, 2007 36.38 34.12 33.88 33.94 13,500 -2.44(-6.70%)
Nov 21, 2007 34.50 36.82 36.00 36.38 27,600 +0.00(+0.00%)
Nov 20, 2007 36.38 36.82 36.00 36.38 27,600 +0.31(+0.85%)
Nov 19, 2007 36.07 36.72 36.07 36.07 23,600 -0.84(-2.27%)
Nov 16, 2007 36.91 37.87 34.23 36.91 40,800 -0.25(-0.68%)
Nov 15, 2007 37.16 39.02 37.16 37.16 9,000 -2.48(-6.26%)
Nov 14, 2007 38.85 40.44 39.48 39.64 8,100 +0.79(+2.04%)
Nov 13, 2007 37.81 39.32 37.88 38.85 26,400 +1.03(+2.73%)
Nov 12, 2007 37.81 40.72 37.33 37.81 48,700 -3.59(-8.66%)
Nov 09, 2007 41.40 41.60 40.17 41.40 22,800 -0.09(-0.21%)
Nov 08, 2007 41.49 41.50 40.44 41.49 25,700 +0.31(+0.74%)
Nov 07, 2007 41.18 42.42 41.18 41.18 32,605 -0.47(-1.13%)
Nov 06, 2007 41.65 43.01 40.83 41.65 35,100 +0.03(+0.06%)
Nov 05, 2007 42.30 43.16 41.62 41.62 20,900 -0.67(-1.59%)
Nov 02, 2007 42.30 42.88 41.35 42.30 18,850 +1.80(+4.43%)
Nov 01, 2007 40.50 41.18 39.88 40.50 7,000 -0.60(-1.46%)
Oct 31, 2007 38.99 41.10 38.90 41.10 8,600 +2.11(+5.41%)
Oct 30, 2007 40.67 39.74 38.77 38.99 20,200 -1.67(-4.12%)
Oct 29, 2007 39.60 40.83 40.11 40.67 8,493 +1.07(+2.70%)
Oct 26, 2007 39.60 39.96 38.51 39.60 12,280 +1.35(+3.52%)
Oct 25, 2007 38.25 38.57 37.75 38.25 2,200 +1.05(+2.83%)
Oct 24, 2007 38.00 38.60 37.20 37.20 1,500 -0.80(-2.11%)
Oct 23, 2007 38.00 38.81 37.44 38.00 19,700 +0.44(+1.16%)
Oct 19, 2007 37.56 38.53 37.27 37.56 13,429 -0.80(-2.09%)
Oct 18, 2007 38.37 38.54 37.06 38.37 11,800 +1.15(+3.08%)
Oct 17, 2007 37.22 37.52 36.46 37.22 10,250 +0.35(+0.94%)
Oct 16, 2007 36.87 38.64 36.50 36.87 14,000 -1.13(-2.99%)
Oct 15, 2007 38.01 38.36 36.44 38.01 13,170 +1.98(+5.49%)
Oct 12, 2007 36.03 36.05 34.50 36.03 12,600 +1.69(+4.92%)
Oct 11, 2007 34.34 35.44 34.12 34.34 30,550 +0.00(+0.00%)
Oct 10, 2007 34.34 34.36 33.60 34.34 59,700 +0.66(+1.96%)
Oct 09, 2007 33.68 33.87 32.76 33.68 61,600 +0.66(+2.00%)
Oct 08, 2007 33.02 33.02 33.02 33.02 0 +0.00(+0.00%)
Oct 05, 2007 33.02 33.08 32.67 33.02 78,228 +0.33(+1.01%)
Oct 04, 2007 31.27 33.04 31.10 32.69 40,425 +1.42(+4.54%)
Oct 03, 2007 31.27 31.51 30.10 31.27 26,450 +1.82(+6.18%)
Oct 02, 2007 29.45 29.56 28.86 29.45 21,700 +0.45(+1.56%)
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.