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 29, 2016 6.040 6.062 6.040 6.062 275 +0.21(+3.63%)
Jul 28, 2016 5.820 5.850 5.820 5.850 2,200 +0.04(+0.69%)
Jul 26, 2016 5.810 5.810 5.810 0 +0.01(+0.17%)
Jul 25, 2016 5.800 5.800 5.800 5.800 100 +0.10(+1.78%)
Jul 22, 2016 5.698 5.698 5.698 5.698 150 -0.08(-1.41%)
Jul 21, 2016 5.780 5.780 5.780 5.780 100 -0.04(-0.69%)
Jul 20, 2016 5.770 5.820 5.762 5.820 968 +0.03(+0.52%)
Jul 19, 2016 5.790 5.790 5.790 5.790 100 -0.10(-1.70%)
Jul 18, 2016 5.890 5.890 5.890 5.890 200 +0.03(+0.59%)
Jul 15, 2016 5.855 5.855 5.855 5.855 220 -0.12(-1.94%)
Jul 14, 2016 5.930 5.971 5.930 5.971 330 +0.11(+1.89%)
Jul 13, 2016 6.005 6.005 5.860 5.860 900 +0.54(+10.08%)
Jul 05, 2016 5.323 5.323 5.323 5.323 3,092 +0.00(+0.06%)
Jul 01, 2016 5.320 5.320 5.320 0 -0.01(-0.20%)
Jun 30, 2016 5.350 5.350 5.331 5.331 11,600 +0.05(+0.96%)
Jun 29, 2016 5.280 5.280 5.280 5.280 120 +0.17(+3.33%)
Jun 28, 2016 5.110 5.110 5.110 5.110 150 -0.01(-0.20%)
Jun 27, 2016 5.219 5.219 5.110 5.120 7,100 -0.10(-1.92%)
Jun 24, 2016 5.102 5.320 5.102 5.220 1,200 -0.17(-3.15%)
Jun 23, 2016 5.390 5.390 5.390 5.390 175 +0.01(+0.19%)
Jun 22, 2016 5.397 5.397 5.380 5.380 3,124 -0.02(-0.37%)
Jun 21, 2016 5.400 5.400 5.400 5.400 100 +0.06(+1.12%)
Jun 16, 2016 5.340 5.340 5.340 0 -0.01(-0.26%)
Jun 15, 2016 5.350 5.354 5.350 5.354 4,900 +0.02(+0.40%)
Jun 14, 2016 5.390 5.390 5.333 5.333 15,757 -0.05(-0.88%)
Jun 10, 2016 5.380 5.380 5.380 0 -0.19(-3.41%)
Jun 09, 2016 5.580 5.580 5.570 5.570 1,374 +0.09(+1.64%)
Jun 07, 2016 5.480 5.480 5.480 0 +0.23(+4.38%)
Jun 02, 2016 5.250 5.250 5.250 0 +0.11(+2.14%)
Jun 01, 2016 5.140 5.140 5.140 5.140 100 -0.08(-1.53%)
May 31, 2016 5.214 5.220 5.214 5.220 4,479 +0.14(+2.76%)
May 27, 2016 5.080 5.080 5.080 0 +0.07(+1.40%)
May 25, 2016 5.010 5.010 5.010 0 +0.16(+3.28%)
May 24, 2016 4.890 4.890 4.851 4.851 1,865 -0.05(-1.00%)
May 23, 2016 4.900 4.900 4.900 4.900 865 -0.08(-1.61%)
May 17, 2016 4.980 4.980 4.980 0 -0.06(-1.19%)
May 16, 2016 5.039 5.040 5.039 5.040 1,000 -0.01(-0.20%)
May 12, 2016 5.050 5.050 5.050 0 -0.10(-1.94%)
May 10, 2016 5.150 5.150 5.150 0 +0.12(+2.39%)
May 06, 2016 5.030 5.030 5.030 0 -0.05(-0.98%)
May 04, 2016 5.080 5.080 5.080 0 -0.16(-3.05%)
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.