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 (%)
Jun 29, 2007 21.89 22.04 21.66 21.89 12,950 -0.10(-0.45%)
Jun 28, 2007 21.99 22.03 21.91 21.99 1,800 +0.02(+0.09%)
Jun 27, 2007 21.97 21.97 21.20 21.97 7,125 +0.31(+1.42%)
Jun 26, 2007 21.66 22.36 21.32 21.66 21,000 -0.47(-2.15%)
Jun 25, 2007 22.14 22.20 21.40 22.14 8,100 +0.52(+2.39%)
Jun 22, 2007 21.52 21.68 21.45 21.62 5,900 +0.10(+0.48%)
Jun 21, 2007 21.52 21.66 21.47 21.52 3,000 +0.51(+2.44%)
Jun 20, 2007 21.00 21.93 21.67 21.00 10,800 +0.00(+0.00%)
Jun 19, 2007 21.00 21.58 21.36 21.00 9,700 +0.00(+0.00%)
Jun 18, 2007 21.00 21.94 21.57 21.00 12,500 +0.00(+0.00%)
Jun 15, 2007 21.00 22.16 21.98 21.00 9,112 +0.00(+0.00%)
Jun 14, 2007 21.00 22.01 21.19 21.00 11,450 +0.00(+0.00%)
Jun 13, 2007 21.00 21.33 21.09 21.00 15,550 +0.00(+0.00%)
Jun 12, 2007 21.00 21.48 21.32 21.00 8,700 +0.00(+0.00%)
Jun 11, 2007 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 08, 2007 21.00 21.50 21.00 21.00 17,150 -0.61(-2.81%)
Jun 07, 2007 21.61 22.05 21.50 21.61 12,700 -0.62(-2.80%)
Jun 06, 2007 22.23 22.72 22.20 22.23 22,570 +0.04(+0.17%)
Jun 05, 2007 22.19 22.19 21.64 22.19 5,344 +0.05(+0.25%)
Jun 04, 2007 22.14 22.42 18.44 22.14 79,052 -0.26(-1.14%)
Jun 01, 2007 22.40 22.63 22.40 22.40 2,100 +0.01(+0.06%)
May 31, 2007 22.38 22.62 22.38 22.38 3,000 +0.01(+0.06%)
May 30, 2007 22.37 22.50 22.23 22.37 1,900 -0.15(-0.68%)
May 29, 2007 22.52 22.94 22.45 22.52 7,100 +0.15(+0.67%)
May 25, 2007 22.37 22.69 22.27 22.37 6,000 +0.09(+0.40%)
May 24, 2007 22.60 22.78 21.90 22.28 27,720 -0.32(-1.41%)
May 23, 2007 22.60 22.86 22.37 22.60 23,045 +0.52(+2.36%)
May 22, 2007 20.73 22.99 20.98 22.08 24,870 +1.35(+6.51%)
May 21, 2007 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
May 18, 2007 20.73 20.73 20.31 20.73 6,700 +0.82(+4.12%)
May 17, 2007 19.91 20.29 19.75 19.91 21,450 -0.59(-2.88%)
May 16, 2007 20.50 21.02 20.42 20.50 8,200 -0.76(-3.59%)
May 15, 2007 21.26 21.75 20.87 21.26 24,300 +0.48(+2.30%)
May 14, 2007 20.78 20.98 20.50 20.78 9,600 +0.41(+2.04%)
May 11, 2007 20.37 20.59 20.05 20.37 8,500 +0.27(+1.34%)
May 10, 2007 20.10 20.21 19.38 20.10 56,100 +0.65(+3.34%)
May 09, 2007 19.45 19.67 19.03 19.45 18,800 -0.30(-1.52%)
May 08, 2007 19.75 19.93 19.75 19.75 8,200 -0.22(-1.10%)
May 07, 2007 19.97 20.04 19.48 19.97 11,200 +0.32(+1.64%)
May 04, 2007 19.65 20.07 19.40 19.65 46,461 -0.10(-0.52%)
May 03, 2007 19.75 19.81 18.85 19.75 38,300 +0.73(+3.84%)
May 02, 2007 19.02 19.39 18.25 19.02 115,686 +1.00(+5.56%)
May 01, 2007 18.02 18.22 16.43 18.02 68,250 +1.63(+9.93%)
Apr 30, 2007 16.39 16.40 15.91 16.39 46,200 +0.50(+3.16%)
Apr 27, 2007 15.63 15.96 15.84 15.89 11,700 +0.26(+1.67%)
Apr 26, 2007 15.63 15.63 15.06 15.63 23,662 +0.28(+1.85%)
Apr 25, 2007 14.67 15.45 14.91 15.34 32,300 +0.67(+4.57%)
Apr 24, 2007 14.67 14.68 14.54 14.67 24,384 +0.10(+0.69%)
Apr 23, 2007 14.57 14.71 14.57 14.57 5,800 +0.05(+0.37%)
Apr 20, 2007 14.52 14.83 14.52 14.52 4,000 +0.23(+1.61%)
Apr 19, 2007 14.74 14.68 14.16 14.29 14,700 -0.45(-3.07%)
Apr 18, 2007 14.74 14.74 14.50 14.74 15,000 +0.12(+0.84%)
Apr 17, 2007 14.62 14.90 14.50 14.62 23,400 +0.30(+2.09%)
Apr 16, 2007 14.32 14.56 12.96 14.32 83,500 +0.58(+4.21%)
Apr 13, 2007 13.74 14.10 13.58 13.74 50,600 -0.49(-3.44%)
Apr 12, 2007 14.23 14.70 14.16 14.23 42,500 -0.33(-2.27%)
Apr 11, 2007 14.56 16.90 14.33 14.56 16,675 -0.15(-0.99%)
Apr 10, 2007 14.71 14.86 14.71 14.71 23,420 -0.06(-0.43%)
Apr 09, 2007 14.77 14.90 14.65 14.77 21,400 +0.06(+0.42%)
Apr 05, 2007 14.71 14.83 14.68 14.71 19,200 -0.16(-1.10%)
Apr 04, 2007 14.87 15.20 14.65 14.87 62,900 -0.23(-1.49%)
Apr 03, 2007 15.10 15.57 15.01 15.10 17,415 -0.40(-2.60%)
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.