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 (%)
May 24, 2011 4.221 4.221 4.196 4.196 31,236 -0.17(-3.91%)
May 20, 2011 4.367 4.367 4.367 0 +0.11(+2.60%)
May 18, 2011 4.256 4.256 4.256 0 +0.16(+4.02%)
May 17, 2011 4.095 4.095 4.085 4.091 2,500 -0.07(-1.66%)
May 16, 2011 4.224 4.224 4.161 4.161 1,200 -0.05(-1.20%)
May 13, 2011 4.179 4.211 4.130 4.211 1,600 -0.01(-0.17%)
May 12, 2011 4.136 4.226 4.136 4.218 14,500 +0.06(+1.40%)
May 11, 2011 3.862 4.170 3.862 4.160 139,000 +0.52(+14.21%)
May 10, 2011 3.336 3.703 3.336 3.642 110,000 +0.03(+0.90%)
May 06, 2011 3.610 3.610 3.610 0 +0.20(+5.80%)
May 05, 2011 3.413 3.413 3.412 3.412 1,200 -0.03(-0.98%)
May 04, 2011 3.441 3.446 3.441 3.446 700 -0.16(-4.54%)
May 03, 2011 3.567 3.610 3.567 3.610 2,000 +0.01(+0.39%)
May 02, 2011 3.595 3.595 3.595 3.595 5,600 +0.00(+0.02%)
Apr 29, 2011 3.492 3.595 3.492 3.595 600 +0.22(+6.46%)
Apr 27, 2011 3.377 3.377 3.377 3.377 0 -0.07(-2.12%)
Apr 26, 2011 3.403 3.450 3.403 3.450 1,100 -0.12(-3.40%)
Apr 25, 2011 3.561 3.571 3.561 3.571 700 +0.06(+1.64%)
Apr 21, 2011 3.514 3.514 3.514 3.514 300 +0.19(+5.57%)
Apr 20, 2011 3.221 3.329 3.221 3.329 3,100 +0.10(+3.23%)
Apr 19, 2011 3.224 3.224 3.224 3.224 800 -0.12(-3.50%)
Apr 15, 2011 3.341 3.341 3.341 3.341 0 +0.05(+1.46%)
Apr 14, 2011 3.305 3.305 3.293 3.293 3,500 -0.20(-5.77%)
Apr 13, 2011 3.487 3.497 3.487 3.495 24,700 -0.01(-0.15%)
Apr 12, 2011 3.496 3.500 3.493 3.500 25,300 +0.03(+0.84%)
Apr 11, 2011 3.459 3.492 3.459 3.471 11,900 -0.02(-0.68%)
Apr 08, 2011 3.550 3.550 3.493 3.495 76,900 -0.05(-1.44%)
Apr 07, 2011 3.464 3.548 3.446 3.546 25,500 +0.12(+3.43%)
Apr 06, 2011 3.434 3.434 3.377 3.428 3,800 -0.00(-0.09%)
Apr 01, 2011 3.431 3.431 3.431 3.431 0 -0.02(-0.58%)
Mar 28, 2011 3.451 3.451 3.451 0 -0.07(-2.12%)
Mar 25, 2011 3.513 3.548 3.501 3.526 2,100 -0.01(-0.33%)
Mar 24, 2011 3.541 3.542 3.537 3.537 12,600 +0.01(+0.20%)
Mar 23, 2011 3.530 3.530 3.530 3.530 500 -0.09(-2.45%)
Mar 21, 2011 3.619 3.619 3.619 3.619 0 +0.06(+1.60%)
Mar 18, 2011 3.562 3.562 3.562 3.562 2,000 +0.05(+1.32%)
Mar 17, 2011 3.592 3.593 3.515 3.515 700 -0.27(-7.07%)
Mar 14, 2011 3.782 3.782 3.782 3.782 0 -0.01(-0.20%)
Mar 11, 2011 3.790 3.790 3.790 3.790 2,700 -0.03(-0.79%)
Mar 10, 2011 3.840 3.840 3.820 3.820 36,900 +0.01(+0.22%)
Mar 09, 2011 3.806 3.812 3.806 3.812 3,980 +0.02(+0.65%)
Mar 08, 2011 3.787 3.787 3.787 3.787 100 -0.08(-2.01%)
Mar 04, 2011 3.865 3.865 3.865 3.865 0 +0.13(+3.36%)
Mar 02, 2011 3.739 3.739 3.739 3.739 0 -0.07(-1.73%)
Mar 01, 2011 3.805 3.805 3.805 3.805 700 +0.00(+0.08%)
Feb 28, 2011 3.769 3.812 3.769 3.802 77,700 +0.04(+1.15%)
Feb 25, 2011 3.759 3.759 3.759 3.759 1,000 -0.01(-0.23%)
Feb 24, 2011 3.747 3.767 3.747 3.767 1,500 +0.03(+0.91%)
Feb 23, 2011 3.733 3.733 3.733 3.733 400 +0.03(+0.86%)
Feb 22, 2011 3.701 3.701 3.701 3.701 2,000 -0.10(-2.66%)
Feb 18, 2011 3.752 3.820 3.749 3.802 3,500 -0.00(-0.11%)
Feb 17, 2011 3.806 3.806 3.806 3.806 4,400 +0.10(+2.77%)
Feb 16, 2011 3.712 3.712 3.703 3.703 1,400 -0.02(-0.57%)
Feb 15, 2011 3.724 3.724 3.724 3.724 800 -0.06(-1.55%)
Feb 14, 2011 3.783 3.783 3.783 3.783 200 -0.05(-1.23%)
Feb 10, 2011 3.830 3.830 3.830 0 +0.04(+1.10%)
Feb 09, 2011 3.798 3.798 3.788 3.788 200 -0.03(-0.71%)
Feb 08, 2011 3.818 3.818 3.788 3.816 6,300 +0.02(+0.41%)
Feb 07, 2011 3.789 3.800 3.789 3.800 200 -0.07(-1.75%)
Feb 04, 2011 3.868 3.868 3.868 3.868 1,000 -0.17(-4.27%)
Feb 02, 2011 4.040 4.040 4.040 0 +0.03(+0.84%)
Feb 01, 2011 3.876 4.232 3.853 4.006 28,900 +0.36(+9.98%)
Jan 31, 2011 3.569 3.740 3.553 3.643 6,800 +0.16(+4.50%)
Jan 28, 2011 3.486 3.486 3.486 3.486 200 -0.07(-2.06%)
Jan 27, 2011 3.559 3.559 3.559 3.559 500 -0.20(-5.41%)
Jan 19, 2011 3.763 3.763 3.763 0 -0.02(-0.63%)
Jan 18, 2011 3.689 3.787 3.689 3.787 2,500 +0.04(+1.05%)
Jan 14, 2011 3.745 3.748 3.745 3.748 3,800 -0.02(-0.49%)
Jan 13, 2011 3.801 3.801 3.756 3.766 4,000 +0.05(+1.31%)
Jan 11, 2011 3.717 3.717 3.717 0 -0.09(-2.29%)
Jan 07, 2011 3.804 3.804 3.804 0 +0.12(+3.29%)
Jan 06, 2011 3.726 3.727 3.683 3.683 2,600 -0.11(-2.97%)
Jan 05, 2011 3.796 3.796 3.796 3.796 500 +0.04(+1.15%)
Jan 04, 2011 3.753 3.753 3.753 3.753 500 +0.09(+2.48%)
Dec 31, 2010 3.662 3.662 3.662 0 +0.07(+2.08%)
Dec 30, 2010 3.559 3.587 3.549 3.587 2,130 +0.04(+1.12%)
Dec 29, 2010 3.538 3.588 3.520 3.548 26,400 -0.06(-1.58%)
Dec 23, 2010 3.605 3.605 3.605 0 +0.16(+4.76%)
Dec 22, 2010 3.441 3.441 3.441 3.441 2,700 +0.01(+0.42%)
Dec 21, 2010 3.388 3.440 3.388 3.427 2,100 +0.07(+2.09%)
Dec 20, 2010 3.371 3.371 3.357 3.357 6,000 +0.00(+0.01%)
Dec 17, 2010 3.490 3.520 3.356 3.356 7,300 -0.24(-6.78%)
Dec 16, 2010 3.600 3.600 3.600 3.600 100 -0.02(-0.51%)
Dec 15, 2010 3.650 3.650 3.619 3.619 4,600 +0.00(+0.04%)
Dec 14, 2010 3.655 3.662 3.617 3.617 4,200 +0.00(+0.07%)
Dec 13, 2010 3.533 3.656 3.522 3.615 35,800 +0.11(+3.12%)
Dec 10, 2010 3.527 3.527 3.502 3.505 2,200 -0.02(-0.47%)
Dec 09, 2010 3.574 3.574 3.521 3.522 13,100 +0.02(+0.64%)
Dec 08, 2010 3.523 3.523 3.458 3.499 26,700 -0.01(-0.30%)
Dec 07, 2010 3.575 3.600 3.510 3.510 36,900 -0.05(-1.31%)
Dec 06, 2010 3.549 3.558 3.549 3.556 9,677 -0.05(-1.36%)
Dec 03, 2010 3.605 3.605 3.605 3.605 500 +0.00(+0.00%)
Dec 02, 2010 3.626 3.640 3.574 3.605 13,500 -0.03(-0.91%)
Dec 01, 2010 3.640 3.640 3.638 3.638 900 -0.10(-2.70%)
Nov 30, 2010 3.738 3.739 3.738 3.739 9,900 -0.03(-0.86%)
Nov 26, 2010 3.772 3.772 3.772 3.772 0 -0.13(-3.24%)
Nov 24, 2010 3.898 3.898 3.898 3.898 200 +0.10(+2.50%)
Nov 23, 2010 3.881 3.881 3.779 3.803 42,200 -0.12(-3.18%)
Nov 22, 2010 3.932 3.932 3.926 3.928 7,800 +0.02(+0.61%)
Nov 19, 2010 3.904 3.904 3.904 3.904 1,400 +0.07(+1.70%)
Nov 18, 2010 3.768 3.838 3.768 3.838 36,600 +0.04(+0.96%)
Nov 17, 2010 3.769 3.815 3.769 3.802 2,700 +0.04(+1.12%)
Nov 12, 2010 3.760 3.760 3.760 3.760 0 -0.13(-3.29%)
Nov 11, 2010 3.888 3.888 3.888 3.888 800 -0.13(-3.16%)
Nov 09, 2010 4.015 4.015 4.015 0 -0.07(-1.65%)
Nov 08, 2010 3.981 4.082 3.981 4.082 4,600 +0.22(+5.65%)
Nov 05, 2010 4.090 4.090 3.864 3.864 7,600 -0.24(-5.84%)
Nov 04, 2010 4.071 4.107 4.046 4.104 5,400 -0.20(-4.58%)
Nov 02, 2010 4.301 4.301 4.301 0 +0.45(+11.62%)
Oct 29, 2010 3.853 3.853 3.853 0 +0.05(+1.20%)
Oct 27, 2010 3.807 3.807 3.807 0 +0.44(+12.90%)
Oct 25, 2010 3.381 3.401 3.372 3.372 7,500 +0.04(+1.30%)
Oct 22, 2010 3.287 3.329 3.224 3.329 6,100 -0.12(-3.51%)
Oct 21, 2010 3.450 3.450 3.450 3.450 500 +0.04(+1.31%)
Oct 20, 2010 3.410 3.410 3.405 3.405 1,100 -0.02(-0.71%)
Oct 19, 2010 3.357 3.447 3.357 3.430 2,900 -0.11(-3.19%)
Oct 18, 2010 3.525 3.543 3.514 3.543 2,100 -0.12(-3.28%)
Oct 14, 2010 3.663 3.663 3.663 0 -0.10(-2.58%)
Oct 07, 2010 3.760 3.760 3.760 0 -0.08(-1.98%)
Oct 06, 2010 3.836 3.836 3.836 3.836 100 -0.03(-0.65%)
Oct 04, 2010 3.861 3.861 3.861 0 -0.02(-0.53%)
Oct 01, 2010 3.881 3.881 3.881 3.881 500 +0.06(+1.54%)
Sep 30, 2010 3.866 3.866 3.822 3.822 1,700 -0.03(-0.86%)
Sep 29, 2010 3.856 3.856 3.856 3.856 200 -0.02(-0.45%)
Sep 28, 2010 3.873 3.873 3.873 3.873 3,600 -0.05(-1.29%)
Sep 27, 2010 3.932 3.934 3.924 3.924 11,300 -0.08(-2.01%)
Sep 24, 2010 4.004 4.004 4.004 4.004 1,000 +0.08(+1.95%)
Sep 23, 2010 3.988 4.023 3.928 3.928 9,000 -0.07(-1.77%)
Sep 20, 2010 3.998 3.998 3.998 0 +0.13(+3.36%)
Sep 17, 2010 3.868 3.868 3.868 3.868 1,600 -0.16(-3.90%)
Sep 15, 2010 3.884 4.025 3.884 4.025 8,300 +0.23(+6.00%)
Sep 14, 2010 3.807 3.807 3.797 3.797 3,000 -0.01(-0.14%)
Sep 10, 2010 3.803 3.803 3.803 0 -0.06(-1.60%)
Sep 09, 2010 3.939 3.939 3.865 3.865 10,700 -0.06(-1.51%)
Sep 08, 2010 3.922 3.928 3.909 3.924 12,000 -0.00(-0.11%)
Sep 07, 2010 3.879 3.928 3.879 3.928 17,100 +0.11(+2.85%)
Sep 01, 2010 3.819 3.819 3.819 0 -0.12(-3.05%)
Aug 31, 2010 3.939 3.939 3.939 3.939 600 -0.04(-0.89%)
Aug 30, 2010 3.974 3.974 3.974 3.974 200 -0.01(-0.24%)
Aug 27, 2010 3.953 3.987 3.934 3.984 1,800 +0.08(+2.11%)
Aug 26, 2010 3.865 3.950 3.862 3.901 6,600 +0.01(+0.30%)
Aug 25, 2010 3.886 3.936 3.886 3.890 2,700 -0.62(-13.84%)
Aug 23, 2010 4.515 4.515 4.515 0 +0.28(+6.65%)
Aug 20, 2010 4.233 4.233 4.233 4.233 1,000 +0.03(+0.64%)
Aug 19, 2010 4.098 4.207 4.098 4.207 5,000 +0.17(+4.19%)
Aug 17, 2010 4.037 4.037 4.037 0 +0.12(+3.01%)
Aug 16, 2010 3.920 3.920 3.920 3.920 100 -0.22(-5.23%)
Aug 09, 2010 4.136 4.136 4.136 0 +0.01(+0.27%)
Aug 06, 2010 4.254 4.254 4.125 4.125 800 -0.14(-3.36%)
Aug 03, 2010 4.268 4.268 4.268 0 -0.00(-0.01%)
Jul 29, 2010 4.268 4.268 4.268 0 +0.05(+1.19%)
Jul 28, 2010 4.218 4.218 4.218 4.218 200 +0.07(+1.64%)
Jul 27, 2010 4.123 4.150 4.104 4.150 4,500 +0.06(+1.55%)
Jul 26, 2010 4.087 4.087 4.087 4.087 700 +0.04(+0.99%)
Jul 22, 2010 4.047 4.047 4.047 0 +0.01(+0.17%)
Jul 21, 2010 4.040 4.040 4.040 4.040 200 +0.14(+3.67%)
Jul 20, 2010 3.897 3.897 3.897 3.897 1,900 -0.04(-0.99%)
Jul 16, 2010 3.936 3.936 3.936 0 -0.11(-2.81%)
Jul 14, 2010 4.050 4.050 4.050 4.050 0 +0.04(+1.05%)
Jul 13, 2010 4.008 4.008 4.008 4.008 6,000 +0.00(+0.12%)
Jul 12, 2010 3.887 4.143 3.877 4.003 7,400 +0.25(+6.75%)
Jul 08, 2010 3.750 3.750 3.750 0 +0.03(+0.81%)
Jul 07, 2010 3.807 3.807 3.720 3.720 1,300 -0.28(-7.11%)
Jul 06, 2010 4.006 4.006 4.005 4.005 200 +0.09(+2.35%)
Jul 02, 2010 3.913 3.913 3.913 3.913 500 +0.05(+1.26%)
Jun 29, 2010 3.864 3.864 3.864 0 -0.11(-2.65%)
Jun 25, 2010 3.890 3.970 3.890 3.970 1,200 +0.06(+1.53%)
Jun 24, 2010 3.909 3.909 3.909 3.909 500 -0.03(-0.65%)
Jun 23, 2010 3.960 3.960 3.917 3.935 1,904 -0.11(-2.75%)
Jun 22, 2010 4.040 4.046 4.040 4.046 3,000 +0.03(+0.65%)
Jun 21, 2010 4.013 4.032 4.013 4.020 2,900 +0.00(+0.08%)
Jun 18, 2010 4.002 4.017 4.002 4.017 1,200 -0.08(-2.07%)
Jun 17, 2010 4.101 4.102 4.101 4.102 1,300 -0.11(-2.69%)
Jun 16, 2010 4.182 4.215 4.182 4.215 1,500 +0.15(+3.75%)
Jun 14, 2010 4.063 4.063 4.063 0 +0.01(+0.37%)
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.