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 31, 2013 6.927 6.927 6.891 6.895 4,800 -0.11(-1.50%)
May 28, 2013 7.000 7.000 7.000 7,200 +0.02(+0.26%)
May 24, 2013 6.933 7.011 6.900 6.982 3,000 -0.04(-0.55%)
May 22, 2013 7.021 7.021 7.021 7.021 0 -0.19(-2.68%)
May 21, 2013 7.165 7.216 7.162 7.214 10,600 +0.00(+0.03%)
May 17, 2013 7.212 7.212 7.212 0 +0.14(+1.97%)
May 16, 2013 7.072 7.072 7.072 7.072 1,000 +0.05(+0.74%)
May 15, 2013 7.020 7.020 7.020 7.020 900 -0.01(-0.14%)
May 13, 2013 7.030 7.031 6.964 7.030 5,500 -0.13(-1.84%)
May 10, 2013 7.050 7.162 7.045 7.162 7,600 +0.05(+0.74%)
May 09, 2013 6.726 7.109 6.726 7.109 2,200 +0.43(+6.51%)
May 03, 2013 6.675 6.675 6.675 0 -0.30(-4.29%)
May 02, 2013 6.703 7.013 6.703 6.974 10,900 +0.46(+7.07%)
May 01, 2013 6.514 6.514 6.514 6.514 3,200 +0.01(+0.18%)
Apr 30, 2013 6.500 6.521 6.500 6.502 3,800 +0.00(+0.00%)
Apr 29, 2013 6.570 6.570 6.502 6.502 14,000 -0.08(-1.28%)
Apr 26, 2013 6.586 6.586 6.586 6.586 1,200 +0.25(+3.90%)
Apr 25, 2013 6.437 6.437 6.339 6.339 26,500 -0.20(-3.03%)
Apr 24, 2013 6.537 6.537 6.537 6.537 25,300 +0.01(+0.17%)
Apr 23, 2013 6.510 6.526 6.510 6.526 28,200 +0.28(+4.41%)
Apr 22, 2013 6.250 6.250 6.250 6.250 2,000 +0.50(+8.69%)
Apr 18, 2013 5.750 5.750 5.750 5.750 0 +0.00(+0.04%)
Apr 17, 2013 5.749 5.749 5.748 5.748 2,000 -0.05(-0.90%)
Apr 15, 2013 5.800 5.800 5.800 0 -0.35(-5.69%)
Apr 11, 2013 6.150 6.150 6.150 0 +0.07(+1.09%)
Apr 10, 2013 6.104 6.104 6.084 6.084 2,000 +0.03(+0.42%)
Apr 09, 2013 5.924 6.058 5.924 6.058 3,200 -0.32(-4.99%)
Apr 04, 2013 6.376 6.376 6.376 25,000 +0.02(+0.27%)
Apr 03, 2013 6.405 6.466 6.263 6.359 170,900 +0.95(+17.48%)
Apr 02, 2013 5.412 5.413 5.412 5.413 1,000 +0.11(+2.13%)
Mar 28, 2013 5.300 5.300 5.300 0 -0.05(-0.95%)
Mar 27, 2013 5.282 5.351 5.273 5.351 3,200 +0.05(+0.94%)
Mar 21, 2013 5.301 5.301 5.301 0 -0.14(-2.56%)
Mar 19, 2013 5.441 5.441 5.441 1,000 -0.09(-1.71%)
Mar 18, 2013 5.535 5.535 5.535 5.535 200 +0.04(+0.79%)
Mar 15, 2013 5.401 5.492 5.391 5.492 101,200 +0.03(+0.46%)
Mar 14, 2013 5.486 5.486 5.466 5.466 1,200 +0.08(+1.44%)
Mar 11, 2013 5.389 5.389 5.389 5.389 0 -0.02(-0.31%)
Mar 08, 2013 5.425 5.425 5.406 5.406 1,000 +0.15(+2.79%)
Mar 07, 2013 5.259 5.259 5.259 5.259 500 -0.02(-0.33%)
Mar 06, 2013 5.277 5.277 5.277 5.277 1,400 +0.03(+0.52%)
Mar 05, 2013 5.249 5.249 5.249 5.249 200 +0.26(+5.21%)
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.