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 (%)
Apr 30, 2009 4.346 4.356 4.346 4.356 1,500 +0.13(+3.11%)
Apr 29, 2009 4.226 4.226 4.224 4.224 500 +0.32(+8.07%)
Apr 28, 2009 3.909 3.909 3.909 3.909 100 -0.08(-1.98%)
Apr 27, 2009 3.937 3.988 3.937 3.988 1,200 +0.08(+1.92%)
Apr 24, 2009 3.921 3.921 3.913 3.913 1,500 +0.06(+1.56%)
Apr 23, 2009 3.950 4.006 3.698 3.853 58,700 +0.04(+1.15%)
Apr 21, 2009 3.809 3.809 3.809 0 -0.04(-0.96%)
Apr 20, 2009 3.805 3.845 3.805 3.845 500 -0.04(-1.03%)
Apr 17, 2009 4.056 4.056 3.885 3.885 800 -0.20(-5.00%)
Apr 16, 2009 4.105 4.105 4.090 4.090 1,900 -0.13(-3.06%)
Apr 15, 2009 4.338 4.380 4.219 4.219 2,300 -0.10(-2.37%)
Apr 14, 2009 4.202 4.322 4.202 4.322 2,200 +0.46(+11.80%)
Apr 13, 2009 4.165 4.165 3.865 3.865 1,500 +0.08(+2.08%)
Apr 09, 2009 3.787 3.787 3.787 3.787 3,400 -0.11(-2.81%)
Apr 08, 2009 3.499 4.215 3.499 3.896 46,500 +0.51(+15.03%)
Apr 07, 2009 3.250 3.401 3.250 3.387 4,900 +0.22(+6.95%)
Apr 06, 2009 3.119 3.167 3.111 3.167 3,000 -0.02(-0.47%)
Apr 03, 2009 3.182 3.182 3.182 3.182 1,700 +0.13(+4.19%)
Apr 02, 2009 3.008 3.054 3.000 3.054 3,000 +0.24(+8.53%)
Apr 01, 2009 2.832 2.832 2.808 2.814 2,400 -0.03(-1.19%)
Mar 31, 2009 2.848 2.848 2.848 2.848 300 +0.03(+1.02%)
Mar 30, 2009 3.007 3.007 2.819 2.819 1,000 -0.28(-9.04%)
Mar 26, 2009 3.182 3.182 3.099 3.099 2,500 -0.08(-2.56%)
Mar 24, 2009 3.180 3.180 3.180 3.180 0 +0.05(+1.44%)
Mar 20, 2009 3.135 3.135 3.135 3.135 0 -0.11(-3.42%)
Mar 19, 2009 3.248 3.280 3.240 3.247 8,700 +0.09(+2.87%)
Mar 18, 2009 3.156 3.156 3.156 3.156 1,000 +0.08(+2.56%)
Mar 16, 2009 3.077 3.077 3.077 13,600 +0.13(+4.25%)
Mar 13, 2009 2.876 2.971 2.876 2.952 1,500 +0.14(+5.13%)
Mar 12, 2009 2.808 2.808 2.808 1,800 +0.00(+0.00%)
Mar 11, 2009 2.801 2.834 2.800 2.808 3,400 -0.00(-0.01%)
Mar 10, 2009 2.808 2.808 2.808 2.808 500 +0.18(+7.05%)
Mar 09, 2009 2.623 2.623 2.623 2.623 600 -0.07(-2.67%)
Mar 06, 2009 2.695 2.695 2.695 2.695 1,000 -0.10(-3.44%)
Mar 05, 2009 2.791 2.791 2.791 0 +0.00(+0.00%)
Mar 04, 2009 2.853 2.853 2.791 2.791 4,000 +0.08(+2.95%)
Mar 02, 2009 2.747 2.881 2.711 2.711 12,800 -0.37(-12.11%)
Feb 27, 2009 2.970 3.084 2.970 3.084 5,200 +0.12(+3.89%)
Feb 26, 2009 2.969 2.969 2.969 2.969 500 +0.16(+5.64%)
Feb 25, 2009 2.811 2.811 2.811 2.811 1,400 -0.01(-0.22%)
Feb 24, 2009 2.732 2.821 2.724 2.817 2,500 +0.03(+1.19%)
Feb 23, 2009 2.769 2.796 2.769 2.784 5,300 -0.09(-3.26%)
Feb 20, 2009 2.878 2.878 2.878 0 +0.00(+0.00%)
Feb 19, 2009 2.911 2.911 2.878 2.878 1,900 +0.10(+3.68%)
Feb 18, 2009 2.767 2.776 2.767 2.776 1,500 +0.04(+1.37%)
Feb 17, 2009 2.750 2.750 2.738 2.738 4,300 -0.01(-0.35%)
Feb 13, 2009 2.757 2.757 2.748 2.748 5,500 +0.03(+0.92%)
Feb 12, 2009 2.723 2.723 2.723 2.723 700 -0.21(-7.27%)
Feb 11, 2009 2.937 2.937 2.937 0 +0.00(+0.00%)
Feb 10, 2009 2.937 2.946 2.937 2.937 1,400 +0.00(+0.05%)
Feb 09, 2009 2.935 2.935 2.935 2.935 100 +0.13(+4.67%)
Feb 06, 2009 2.716 2.804 2.716 2.804 11,200 +0.05(+1.82%)
Feb 05, 2009 2.757 2.800 2.736 2.754 22,000 +0.04(+1.54%)
Feb 04, 2009 2.567 2.712 2.566 2.712 9,200 -0.09(-3.14%)
Feb 03, 2009 2.492 2.800 2.491 2.800 37,600 +0.14(+5.09%)
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.