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 (%)
Sep 28, 2007 29.10 29.13 28.15 29.10 23,000 +1.00(+3.57%)
Sep 27, 2007 26.82 28.16 26.73 28.10 15,300 +1.28(+4.78%)
Sep 26, 2007 25.78 26.82 25.90 26.82 5,400 +1.04(+4.02%)
Sep 25, 2007 25.78 25.92 25.30 25.78 6,100 +0.00(+0.00%)
Sep 24, 2007 25.78 25.99 25.70 25.78 3,340 -0.02(-0.07%)
Sep 21, 2007 25.63 26.02 25.40 25.80 10,600 +0.17(+0.65%)
Sep 20, 2007 25.63 25.78 25.04 25.63 13,420 +0.26(+1.02%)
Sep 19, 2007 25.37 25.94 24.97 25.37 13,400 -0.22(-0.88%)
Sep 18, 2007 25.50 25.64 24.95 25.59 21,584 +0.09(+0.37%)
Sep 17, 2007 25.50 26.01 25.37 25.50 9,900 -0.40(-1.55%)
Sep 14, 2007 25.90 26.00 25.64 25.90 5,700 +0.21(+0.81%)
Sep 13, 2007 25.69 26.07 25.56 25.69 37,900 +0.13(+0.52%)
Sep 12, 2007 25.20 26.11 24.99 25.56 42,625 +0.36(+1.43%)
Sep 11, 2007 25.20 26.31 24.01 25.20 94,600 -0.44(-1.72%)
Sep 10, 2007 25.64 26.34 25.58 25.64 10,150 -0.49(-1.88%)
Sep 07, 2007 26.13 26.72 25.76 26.13 26,925 -0.94(-3.47%)
Sep 06, 2007 27.16 28.45 26.66 27.07 35,630 -0.09(-0.33%)
Sep 05, 2007 27.16 27.82 27.16 27.16 26,100 -0.65(-2.32%)
Sep 04, 2007 27.81 27.99 27.00 27.81 17,625 +1.02(+3.79%)
Aug 31, 2007 26.79 27.04 26.40 26.79 30,700 +0.39(+1.48%)
Aug 30, 2007 26.40 26.54 26.11 26.40 4,300 -0.11(-0.41%)
Aug 29, 2007 25.84 26.51 26.06 26.51 13,320 +0.67(+2.58%)
Aug 28, 2007 25.84 26.39 25.83 25.84 8,100 -1.16(-4.30%)
Aug 27, 2007 27.00 27.20 26.56 27.00 17,800 -0.52(-1.88%)
Aug 24, 2007 27.43 27.54 27.22 27.52 10,700 +0.09(+0.32%)
Aug 23, 2007 27.43 28.12 26.31 27.43 10,550 +0.40(+1.47%)
Aug 22, 2007 27.03 28.03 26.75 27.03 11,180 +0.79(+3.02%)
Aug 21, 2007 26.24 26.82 25.31 26.24 7,300 +0.65(+2.54%)
Aug 20, 2007 25.59 25.59 24.50 25.59 48,100 +1.45(+6.00%)
Aug 17, 2007 24.14 24.65 22.84 24.14 89,575 +1.64(+7.30%)
Aug 16, 2007 22.50 24.93 20.06 22.50 124,648 -2.42(-9.73%)
Aug 15, 2007 24.92 26.77 24.84 24.92 48,050 -1.79(-6.72%)
Aug 14, 2007 26.72 30.09 26.46 26.72 61,900 -2.86(-9.68%)
Aug 13, 2007 29.58 29.58 27.31 29.58 33,050 +2.42(+8.90%)
Aug 10, 2007 27.17 27.40 24.16 27.17 38,370 +2.23(+8.95%)
Aug 09, 2007 24.93 26.05 24.78 24.93 43,850 -1.38(-5.23%)
Aug 08, 2007 26.31 26.64 25.96 26.31 18,700 +0.91(+3.58%)
Aug 07, 2007 25.40 25.50 24.71 25.40 55,450 -0.22(-0.86%)
Aug 06, 2007 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Aug 03, 2007 25.62 26.39 25.45 25.62 32,250 -0.53(-2.03%)
Aug 02, 2007 26.15 26.36 25.46 26.15 28,100 +0.28(+1.07%)
Aug 01, 2007 25.87 27.26 24.89 25.87 87,800 -1.13(-4.19%)
Jul 31, 2007 27.00 27.37 26.19 27.00 25,300 +0.77(+2.95%)
Jul 30, 2007 26.23 26.76 25.92 26.23 30,100 +0.15(+0.58%)
Jul 27, 2007 24.69 26.93 23.88 26.08 73,242 +1.39(+5.65%)
Jul 26, 2007 24.69 26.65 24.25 24.69 103,750 -2.81(-10.24%)
Jul 25, 2007 27.50 28.45 26.45 27.50 64,200 -0.75(-2.65%)
Jul 24, 2007 28.25 44.14 28.17 28.25 22,125 -0.75(-2.59%)
Jul 23, 2007 29.00 29.46 29.00 29.00 11,700 +0.01(+0.02%)
Jul 20, 2007 28.99 29.96 28.89 28.99 18,400 -0.78(-2.61%)
Jul 19, 2007 29.77 30.12 29.55 29.77 18,250 +0.74(+2.55%)
Jul 18, 2007 28.67 29.92 28.73 29.03 17,900 +0.36(+1.25%)
Jul 17, 2007 28.67 29.03 28.27 28.67 36,025 -0.09(-0.31%)
Jul 16, 2007 30.00 30.25 28.59 28.76 53,250 -1.24(-4.13%)
Jul 13, 2007 30.62 31.25 29.76 30.00 60,350 -0.62(-2.04%)
Jul 12, 2007 28.29 31.49 29.38 30.62 57,775 +2.33(+8.25%)
Jul 11, 2007 25.62 29.34 28.12 28.29 274,603 +2.67(+10.44%)
Jul 10, 2007 25.62 25.62 25.25 25.62 10,600 +0.23(+0.89%)
Jul 09, 2007 25.39 25.50 25.26 25.39 38,125 +0.20(+0.80%)
Jul 06, 2007 25.19 25.46 25.10 25.19 24,325 +0.13(+0.52%)
Jul 05, 2007 25.06 25.49 24.75 25.06 115,128 +0.44(+1.79%)
Jul 03, 2007 24.62 24.74 22.23 24.62 60,000 +2.73(+12.47%)
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.