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 (%)
Feb 28, 2007 11.20 11.20 10.71 11.20 105,400 -0.01(-0.09%)
Feb 27, 2007 11.21 11.86 11.15 11.21 64,200 -0.86(-7.13%)
Feb 26, 2007 12.07 12.36 11.89 12.07 23,725 +0.11(+0.96%)
Feb 23, 2007 11.96 11.99 11.48 11.96 54,775 +0.34(+2.89%)
Feb 22, 2007 11.62 12.26 11.44 11.62 115,300 -0.65(-5.26%)
Feb 21, 2007 12.27 12.43 12.12 12.27 53,300 +0.36(+3.06%)
Feb 20, 2007 11.90 12.04 11.25 11.90 154,990 +1.60(+15.51%)
Feb 16, 2007 10.30 10.32 10.00 10.30 150,800 +0.40(+4.07%)
Feb 15, 2007 9.900 10.02 9.776 9.900 24,400 +0.12(+1.23%)
Feb 14, 2007 9.780 9.786 9.500 9.780 37,700 +0.18(+1.87%)
Feb 13, 2007 9.600 9.740 9.550 9.600 12,900 -0.20(-2.04%)
Feb 12, 2007 9.800 9.968 9.760 9.800 22,000 +0.00(+0.00%)
Feb 09, 2007 9.800 9.983 9.705 9.800 95,325 +0.09(+0.93%)
Feb 08, 2007 9.710 9.734 9.524 9.710 270,176 +0.32(+3.43%)
Feb 07, 2007 9.388 10.01 9.350 9.388 126,855 +0.04(+0.41%)
Feb 06, 2007 9.350 10.32 9.115 9.350 633,215 +1.81(+23.95%)
Feb 05, 2007 7.543 7.543 7.083 7.543 15,550 +0.32(+4.40%)
Feb 02, 2007 7.226 7.236 7.080 7.226 11,600 +0.03(+0.35%)
Feb 01, 2007 7.200 7.231 7.154 7.200 1,800 +0.04(+0.61%)
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%)
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.