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 27, 2011 3.960 3.960 3.960 3.960 0 +0.23(+6.05%)
Sep 26, 2011 3.744 3.744 3.735 3.735 500 +0.05(+1.31%)
Sep 23, 2011 3.686 3.686 3.686 3.686 1,000 +0.05(+1.37%)
Sep 22, 2011 3.588 3.636 3.587 3.636 9,000 -0.16(-4.32%)
Sep 19, 2011 3.800 3.800 3.800 0 -0.22(-5.42%)
Sep 16, 2011 4.014 4.101 4.003 4.019 6,300 +0.06(+1.58%)
Sep 14, 2011 3.956 3.956 3.956 3.956 0 +0.02(+0.43%)
Sep 13, 2011 3.959 3.959 3.939 3.939 2,500 -0.12(-2.95%)
Sep 12, 2011 4.105 4.105 4.059 4.059 700 +0.04(+0.96%)
Sep 09, 2011 4.043 4.043 4.020 4.020 1,900 +0.26(+6.79%)
Sep 06, 2011 3.764 3.764 3.764 3.764 0 -0.24(-5.97%)
Sep 01, 2011 4.003 4.003 4.003 0 -0.00(-0.09%)
Aug 31, 2011 4.007 4.007 4.007 4.007 400 -0.07(-1.82%)
Aug 29, 2011 4.081 4.081 4.081 0 +0.13(+3.39%)
Aug 26, 2011 3.947 3.947 3.947 3.947 2,500 -0.10(-2.41%)
Aug 25, 2011 4.045 4.045 4.045 4.045 800 -0.31(-7.09%)
Aug 23, 2011 4.354 4.354 4.354 0 +0.35(+8.84%)
Aug 22, 2011 4.000 4.000 4.000 4.000 1,700 -0.01(-0.25%)
Aug 19, 2011 3.913 4.017 3.913 4.010 6,100 +0.14(+3.57%)
Aug 17, 2011 3.872 3.872 3.872 0 +0.03(+0.74%)
Aug 15, 2011 3.844 3.844 3.844 0 +0.02(+0.55%)
Aug 12, 2011 3.822 3.822 3.822 3.822 100 +0.24(+6.58%)
Aug 10, 2011 3.587 3.587 3.587 0 -0.02(-0.60%)
Aug 09, 2011 3.247 3.660 3.247 3.608 14,000 +0.15(+4.46%)
Aug 08, 2011 3.454 3.454 3.454 3.454 3,000 -0.21(-5.78%)
Aug 05, 2011 3.660 3.666 3.660 3.666 1,300 -0.15(-4.04%)
Aug 04, 2011 3.841 3.841 3.820 3.820 1,400 -0.44(-10.33%)
Aug 02, 2011 4.260 4.260 4.260 0 -0.02(-0.43%)
Jul 29, 2011 4.279 4.279 4.279 0 -0.09(-2.11%)
Jul 27, 2011 4.370 4.370 4.370 0 -0.03(-0.63%)
Jul 26, 2011 4.388 4.398 4.388 4.398 1,200 +0.40(+10.08%)
Jul 25, 2011 3.995 3.995 3.995 3.995 500 -0.20(-4.70%)
Jul 22, 2011 4.158 4.192 4.158 4.192 4,600 -0.22(-5.03%)
Jul 20, 2011 4.414 4.414 4.414 4.414 0 +0.10(+2.35%)
Jul 19, 2011 4.313 4.313 4.313 4.313 2,500 +0.15(+3.49%)
Jul 18, 2011 4.151 4.167 4.151 4.167 800 +0.03(+0.63%)
Jul 15, 2011 4.100 4.141 4.100 4.141 800 +0.03(+0.65%)
Jul 14, 2011 4.114 4.114 4.114 4.114 200 +0.05(+1.17%)
Jul 12, 2011 4.067 4.067 4.067 0 -0.06(-1.36%)
Jul 11, 2011 4.123 4.123 4.123 4.123 1,000 -0.03(-0.83%)
Jul 07, 2011 4.157 4.157 4.157 0 -0.13(-3.00%)
Jul 06, 2011 4.235 4.286 4.235 4.286 3,000 +0.12(+2.80%)
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.