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 29, 2012 5.561 5.561 5.561 5.561 20,000 +0.03(+0.62%)
May 25, 2012 5.548 5.548 5.527 5.527 10,400 -0.06(-1.07%)
May 24, 2012 5.587 5.587 5.587 5.587 1,000 -0.00(-0.02%)
May 22, 2012 5.588 5.588 5.588 0 +0.13(+2.48%)
May 18, 2012 5.453 5.453 5.453 0 -0.18(-3.28%)
May 15, 2012 5.638 5.638 5.638 0 -0.18(-3.02%)
May 14, 2012 5.814 5.814 5.814 5.814 200 -0.05(-0.91%)
May 08, 2012 5.867 5.867 5.867 0 -0.73(-11.06%)
May 04, 2012 6.596 6.596 6.596 0 -0.11(-1.67%)
May 03, 2012 6.761 6.761 6.708 6.708 800 -0.14(-2.02%)
May 01, 2012 6.846 6.846 6.846 0 +0.07(+1.03%)
Apr 30, 2012 6.745 6.777 6.745 6.777 11,500 +0.06(+0.92%)
Apr 27, 2012 6.735 6.735 6.715 6.715 2,400 +0.29(+4.43%)
Apr 24, 2012 6.430 6.430 6.430 0 -0.09(-1.44%)
Apr 23, 2012 6.524 6.524 6.524 6.524 700 +0.18(+2.82%)
Apr 16, 2012 6.345 6.345 6.345 0 +0.05(+0.76%)
Apr 13, 2012 6.294 6.297 6.287 6.297 3,300 -0.24(-3.61%)
Apr 12, 2012 6.532 6.532 6.532 6.532 200 +0.14(+2.25%)
Apr 10, 2012 6.388 6.388 6.388 0 -0.05(-0.72%)
Apr 09, 2012 6.435 6.435 6.435 6.435 300 +0.03(+0.52%)
Apr 05, 2012 6.402 6.402 6.402 6.402 800 +0.02(+0.27%)
Apr 04, 2012 6.385 6.385 6.374 6.385 1,700 +0.02(+0.34%)
Apr 03, 2012 6.363 6.363 6.363 6.363 1,000 -0.05(-0.73%)
Mar 30, 2012 6.410 6.410 6.410 0 +0.01(+0.14%)
Mar 29, 2012 6.401 6.401 6.401 6.401 800 -0.04(-0.61%)
Mar 27, 2012 6.441 6.441 6.441 0 +0.18(+2.82%)
Mar 23, 2012 6.264 6.264 6.264 0 +0.11(+1.85%)
Mar 22, 2012 6.103 6.150 6.083 6.150 6,500 +0.14(+2.34%)
Mar 20, 2012 6.010 6.010 6.010 0 -0.07(-1.12%)
Mar 19, 2012 6.147 6.147 5.997 6.077 3,000 -0.12(-1.90%)
Mar 16, 2012 6.195 6.195 6.195 6.195 600 -0.07(-1.11%)
Mar 15, 2012 6.290 6.290 6.246 6.264 7,200 -0.12(-1.81%)
Mar 14, 2012 6.061 6.380 6.061 6.380 3,000 +0.47(+7.89%)
Mar 13, 2012 5.913 5.913 5.913 5.913 400 -0.09(-1.47%)
Mar 09, 2012 6.002 6.002 6.002 6.002 0 -0.01(-0.20%)
Mar 08, 2012 5.822 6.014 5.822 6.014 12,600 +0.22(+3.87%)
Mar 07, 2012 5.548 5.790 5.548 5.790 39,500 +0.05(+0.87%)
Mar 06, 2012 5.730 5.740 5.730 5.740 1,000 -0.05(-0.86%)
Mar 05, 2012 5.729 5.790 5.729 5.790 4,600 +0.02(+0.30%)
Mar 02, 2012 5.737 5.781 5.737 5.772 10,200 +0.07(+1.20%)
Mar 01, 2012 5.450 5.707 5.450 5.704 43,700 +0.29(+5.43%)
Feb 29, 2012 5.403 5.465 5.401 5.410 32,500 -0.22(-3.96%)
Feb 28, 2012 5.633 5.633 5.633 5.633 600 -0.03(-0.50%)
Feb 27, 2012 5.663 5.663 5.662 5.662 1,000 -0.08(-1.48%)
Feb 24, 2012 5.761 5.761 5.747 5.747 1,900 -0.07(-1.16%)
Feb 23, 2012 5.804 5.814 5.804 5.814 8,421 -0.08(-1.42%)
Feb 21, 2012 5.898 5.898 5.898 5.898 200 +0.14(+2.50%)
Feb 17, 2012 5.482 5.754 5.479 5.754 21,900 +0.24(+4.39%)
Feb 16, 2012 5.505 5.516 5.505 5.512 25,000 +0.03(+0.62%)
Feb 15, 2012 5.400 5.478 5.357 5.478 31,300 +0.17(+3.11%)
Feb 14, 2012 5.192 5.370 5.162 5.313 27,500 +0.15(+2.87%)
Feb 13, 2012 5.284 5.284 5.110 5.165 22,900 +0.16(+3.20%)
Feb 10, 2012 4.960 5.076 4.960 5.005 43,200 +0.13(+2.58%)
Feb 09, 2012 4.828 5.032 4.828 4.879 7,800 +0.35(+7.70%)
Feb 08, 2012 4.538 4.538 4.530 4.530 1,900 -0.04(-0.88%)
Feb 07, 2012 4.669 4.743 4.570 4.570 3,300 -0.12(-2.54%)
Feb 06, 2012 4.687 4.689 4.687 4.689 1,000 +0.16(+3.51%)
Feb 03, 2012 4.578 4.613 4.530 4.530 3,400 -0.14(-3.02%)
Feb 02, 2012 4.672 4.672 4.671 4.671 200 -0.02(-0.36%)
Feb 01, 2012 4.727 4.727 4.688 4.688 10,200 +0.08(+1.78%)
Jan 31, 2012 4.581 4.606 4.506 4.606 4,100 +0.02(+0.48%)
Jan 30, 2012 4.594 4.594 4.584 4.584 1,000 +0.08(+1.80%)
Jan 27, 2012 4.302 4.503 4.302 4.503 1,800 -0.16(-3.35%)
Jan 26, 2012 4.659 4.659 4.659 4.659 300 +0.25(+5.57%)
Jan 24, 2012 4.413 4.413 4.413 4.413 0 -0.09(-2.00%)
Jan 23, 2012 4.503 4.503 4.503 4.503 2,300 +0.20(+4.57%)
Jan 19, 2012 4.306 4.306 4.306 0 +0.05(+1.29%)
Jan 18, 2012 4.256 4.256 4.250 4.251 10,000 +0.14(+3.41%)
Jan 17, 2012 4.153 4.154 4.111 4.111 4,100 -0.39(-8.64%)
Jan 06, 2012 4.500 4.500 4.500 0 -0.01(-0.12%)
Jan 05, 2012 4.503 4.515 4.503 4.505 21,900 -0.18(-3.85%)
Jan 03, 2012 4.686 4.686 4.686 0 -0.08(-1.61%)
Dec 30, 2011 4.720 4.763 4.720 4.763 2,000 +0.11(+2.28%)
Dec 29, 2011 4.657 4.657 4.656 4.656 1,000 +0.19(+4.36%)
Dec 28, 2011 4.503 4.503 4.462 4.462 1,600 +0.08(+1.92%)
Dec 23, 2011 4.378 4.378 4.378 4.378 0 +0.01(+0.13%)
Dec 21, 2011 4.337 4.372 4.318 4.372 3,600 -0.00(-0.07%)
Dec 20, 2011 4.279 4.375 4.279 4.375 1,000 +0.03(+0.77%)
Dec 19, 2011 4.339 4.341 4.339 4.341 1,500 +0.02(+0.37%)
Dec 16, 2011 4.335 4.337 4.325 4.325 5,600 +0.03(+0.68%)
Dec 14, 2011 4.296 4.296 4.296 4.296 0 -0.06(-1.48%)
Dec 13, 2011 4.370 4.370 4.361 4.361 300 -0.03(-0.72%)
Dec 08, 2011 4.393 4.393 4.393 4.393 0 -0.13(-2.95%)
Dec 07, 2011 4.535 4.535 4.526 4.526 2,500 -0.05(-1.16%)
Dec 06, 2011 4.348 4.579 4.348 4.579 700 +0.07(+1.54%)
Dec 05, 2011 4.584 4.584 4.510 4.510 2,700 +0.01(+0.25%)
Dec 02, 2011 4.436 4.499 4.426 4.499 5,000 -0.00(-0.08%)
Dec 01, 2011 4.215 4.502 4.215 4.502 1,900 +0.13(+2.88%)
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%)
Sep 01, 2011 4.003 4.003 4.003 0 -0.00(-0.09%)
Aug 31, 2011 4.007 4.007 4.007 4.007 400 -0.07(-1.82%)
Aug 29, 2011 4.081 4.081 4.081 0 +0.13(+3.39%)
Aug 26, 2011 3.947 3.947 3.947 3.947 2,500 -0.10(-2.41%)
Aug 25, 2011 4.045 4.045 4.045 4.045 800 -0.31(-7.09%)
Aug 23, 2011 4.354 4.354 4.354 0 +0.35(+8.84%)
Aug 22, 2011 4.000 4.000 4.000 4.000 1,700 -0.01(-0.25%)
Aug 19, 2011 3.913 4.017 3.913 4.010 6,100 +0.14(+3.57%)
Aug 17, 2011 3.872 3.872 3.872 0 +0.03(+0.74%)
Aug 15, 2011 3.844 3.844 3.844 0 +0.02(+0.55%)
Aug 12, 2011 3.822 3.822 3.822 3.822 100 +0.24(+6.58%)
Aug 10, 2011 3.587 3.587 3.587 0 -0.02(-0.60%)
Aug 09, 2011 3.247 3.660 3.247 3.608 14,000 +0.15(+4.46%)
Aug 08, 2011 3.454 3.454 3.454 3.454 3,000 -0.21(-5.78%)
Aug 05, 2011 3.660 3.666 3.660 3.666 1,300 -0.15(-4.04%)
Aug 04, 2011 3.841 3.841 3.820 3.820 1,400 -0.44(-10.33%)
Aug 02, 2011 4.260 4.260 4.260 0 -0.02(-0.43%)
Jul 29, 2011 4.279 4.279 4.279 0 -0.09(-2.11%)
Jul 27, 2011 4.370 4.370 4.370 0 -0.03(-0.63%)
Jul 26, 2011 4.388 4.398 4.388 4.398 1,200 +0.40(+10.08%)
Jul 25, 2011 3.995 3.995 3.995 3.995 500 -0.20(-4.70%)
Jul 22, 2011 4.158 4.192 4.158 4.192 4,600 -0.22(-5.03%)
Jul 20, 2011 4.414 4.414 4.414 4.414 0 +0.10(+2.35%)
Jul 19, 2011 4.313 4.313 4.313 4.313 2,500 +0.15(+3.49%)
Jul 18, 2011 4.151 4.167 4.151 4.167 800 +0.03(+0.63%)
Jul 15, 2011 4.100 4.141 4.100 4.141 800 +0.03(+0.65%)
Jul 14, 2011 4.114 4.114 4.114 4.114 200 +0.05(+1.17%)
Jul 12, 2011 4.067 4.067 4.067 0 -0.06(-1.36%)
Jul 11, 2011 4.123 4.123 4.123 4.123 1,000 -0.03(-0.83%)
Jul 07, 2011 4.157 4.157 4.157 0 -0.13(-3.00%)
Jul 06, 2011 4.235 4.286 4.235 4.286 3,000 +0.12(+2.80%)
Jul 05, 2011 4.067 4.200 4.067 4.169 7,300 -0.02(-0.42%)
Jun 30, 2011 4.187 4.187 4.187 0 +0.17(+4.19%)
Jun 28, 2011 4.018 4.018 4.018 0 +0.36(+9.97%)
Jun 24, 2011 3.654 3.654 3.654 0 -0.20(-5.21%)
Jun 23, 2011 3.845 3.855 3.845 3.855 500 +0.04(+1.14%)
Jun 22, 2011 3.812 3.812 3.812 3.812 1,000 -0.10(-2.64%)
Jun 17, 2011 3.915 3.915 3.915 0 -0.16(-3.98%)
Jun 14, 2011 4.077 4.077 4.077 0 +0.08(+1.93%)
Jun 13, 2011 3.940 4.000 3.940 4.000 600 -0.09(-2.24%)
Jun 10, 2011 4.091 4.091 4.091 4.091 100 -0.11(-2.63%)
Jun 09, 2011 4.202 4.202 4.202 4.202 2,800 -0.29(-6.41%)
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.