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 (%)
Jul 31, 2008 10.76 10.76 10.63 10.75 7,200 -0.00(-0.03%)
Jul 30, 2008 10.41 11.00 10.54 10.76 40,000 +0.34(+3.31%)
Jul 29, 2008 10.41 10.41 10.11 10.41 65,100 +0.22(+2.14%)
Jul 28, 2008 10.20 10.27 10.20 10.20 58,900 -0.71(-6.52%)
Jul 25, 2008 10.91 10.91 10.91 10.91 9,300 +0.00(+0.00%)
Jul 24, 2008 10.91 11.59 10.91 10.91 4,180 -0.69(-5.93%)
Jul 23, 2008 11.60 11.71 11.13 11.60 5,200 +0.43(+3.81%)
Jul 22, 2008 11.17 11.50 11.17 11.17 9,400 -0.34(-2.97%)
Jul 21, 2008 11.68 11.88 11.35 11.51 9,887 -0.17(-1.48%)
Jul 18, 2008 11.68 11.74 11.19 11.68 13,200 +0.50(+4.45%)
Jul 17, 2008 10.63 11.31 11.00 11.19 3,400 +0.56(+5.27%)
Jul 16, 2008 10.63 10.85 10.35 10.63 7,200 +0.06(+0.57%)
Jul 15, 2008 10.57 10.96 10.01 10.57 88,600 -0.41(-3.75%)
Jul 14, 2008 10.98 11.42 10.98 10.98 7,300 -0.05(-0.41%)
Jul 11, 2008 11.02 11.12 10.83 11.02 41,900 -0.17(-1.53%)
Jul 10, 2008 11.19 11.26 11.01 11.19 35,400 +0.08(+0.74%)
Jul 09, 2008 11.11 11.56 11.11 11.11 7,700 -0.29(-2.53%)
Jul 08, 2008 11.40 11.49 10.74 11.40 20,500 -0.06(-0.51%)
Jul 07, 2008 11.46 11.51 10.86 11.46 47,200 +0.44(+4.04%)
Jul 04, 2008 11.02 11.17 10.90 11.02 20,800 +0.00(+0.00%)
Jul 03, 2008 11.02 11.17 10.90 11.02 20,800 +0.17(+1.53%)
Jul 02, 2008 10.85 11.29 10.20 10.85 65,100 +0.74(+7.29%)
Jul 01, 2008 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jun 30, 2008 10.11 10.29 10.11 10.11 13,684 -0.16(-1.54%)
Jun 27, 2008 10.27 10.34 10.22 10.27 8,200 +0.06(+0.64%)
Jun 26, 2008 10.21 10.44 10.21 10.21 20,000 -0.03(-0.27%)
Jun 25, 2008 10.23 10.30 10.14 10.23 14,700 +0.11(+1.12%)
Jun 24, 2008 10.12 10.24 10.10 10.12 98,200 -0.04(-0.44%)
Jun 23, 2008 9.998 10.44 10.13 10.16 13,100 +0.17(+1.66%)
Jun 20, 2008 9.998 10.62 9.975 9.998 40,800 -0.61(-5.74%)
Jun 19, 2008 10.61 10.94 10.60 10.61 43,400 -0.26(-2.38%)
Jun 18, 2008 10.87 11.05 10.83 10.87 26,300 -0.39(-3.50%)
Jun 17, 2008 11.26 11.38 11.12 11.26 4,500 +0.00(+0.00%)
Jun 16, 2008 11.26 11.35 11.10 11.26 16,900 +0.22(+2.02%)
Jun 13, 2008 11.04 11.18 10.96 11.04 24,800 +0.31(+2.86%)
Jun 12, 2008 10.73 10.82 10.73 10.73 4,700 -0.04(-0.41%)
Jun 11, 2008 10.78 10.81 10.78 10.78 2,700 -0.01(-0.11%)
Jun 10, 2008 10.79 10.79 10.62 10.79 14,600 +0.20(+1.84%)
Jun 09, 2008 10.59 11.08 10.59 10.59 18,600 -0.47(-4.25%)
Jun 06, 2008 11.06 11.11 11.06 11.06 2,800 -0.27(-2.40%)
Jun 05, 2008 11.34 11.34 11.10 11.34 13,800 +0.33(+3.01%)
Jun 04, 2008 11.00 11.00 10.79 11.00 6,300 +0.05(+0.48%)
Jun 03, 2008 10.95 11.26 10.87 10.95 21,700 -0.27(-2.39%)
Jun 02, 2008 11.22 11.36 11.04 11.22 3,100 -0.17(-1.53%)
May 30, 2008 11.47 11.39 11.38 11.39 7,100 -0.07(-0.64%)
May 29, 2008 11.47 11.80 11.47 11.47 2,200 +0.04(+0.37%)
May 28, 2008 11.42 11.44 11.32 11.42 3,000 +0.23(+2.01%)
May 27, 2008 11.50 11.27 11.13 11.20 6,400 -0.30(-2.58%)
May 26, 2008 11.50 11.82 11.48 11.50 34,800 +0.00(+0.00%)
May 23, 2008 11.50 11.82 11.48 11.50 34,800 -0.36(-3.05%)
May 22, 2008 11.86 11.89 11.65 11.86 8,400 +0.23(+1.96%)
May 21, 2008 11.63 11.66 11.39 11.63 17,600 -0.03(-0.25%)
May 20, 2008 11.66 11.75 11.49 11.66 8,200 -0.05(-0.44%)
May 19, 2008 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
May 16, 2008 11.71 11.85 11.61 11.71 13,600 +0.29(+2.50%)
May 15, 2008 11.42 11.45 10.99 11.42 82,700 +0.58(+5.33%)
May 14, 2008 10.85 10.90 10.80 10.85 5,600 +0.11(+0.98%)
May 13, 2008 10.74 10.97 10.54 10.74 91,300 -0.17(-1.52%)
May 12, 2008 10.91 11.39 10.91 10.91 25,200 -0.53(-4.60%)
May 09, 2008 11.39 11.54 11.35 11.43 18,300 +0.04(+0.34%)
May 08, 2008 11.39 11.82 11.39 11.39 11,200 -0.64(-5.30%)
May 07, 2008 12.03 12.03 12.02 12.03 800 -0.09(-0.76%)
May 06, 2008 12.12 12.25 11.94 12.12 15,000 +0.09(+0.76%)
May 05, 2008 12.03 12.17 12.03 12.03 22,300 -0.17(-1.42%)
May 02, 2008 11.79 12.26 12.00 12.21 8,600 +0.42(+3.52%)
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.