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 (%)
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%)
Apr 02, 2007 15.50 15.61 14.95 15.50 24,880 +0.62(+4.20%)
Mar 30, 2007 14.88 15.04 14.78 14.88 12,300 +0.05(+0.37%)
Mar 29, 2007 14.82 15.03 14.60 14.82 14,100 +0.40(+2.77%)
Mar 28, 2007 14.42 14.55 14.27 14.42 11,900 -0.26(-1.75%)
Mar 27, 2007 14.68 14.71 14.49 14.68 8,400 +0.03(+0.19%)
Mar 26, 2007 14.65 14.65 14.49 14.65 9,500 +0.15(+1.01%)
Mar 23, 2007 14.50 14.83 14.50 14.50 22,600 -0.37(-2.47%)
Mar 22, 2007 14.87 14.95 14.55 14.87 7,100 +0.09(+0.61%)
Mar 21, 2007 14.78 15.05 13.80 14.78 128,168 +0.09(+0.63%)
Mar 20, 2007 14.69 15.66 14.67 14.69 72,900 -0.67(-4.38%)
Mar 19, 2007 15.36 15.96 15.14 15.36 69,100 +0.22(+1.45%)
Mar 16, 2007 15.14 15.23 14.29 15.14 70,300 +1.07(+7.60%)
Mar 15, 2007 14.07 14.26 13.75 14.07 18,000 +0.47(+3.46%)
Mar 14, 2007 13.60 13.72 13.21 13.60 21,700 -0.01(-0.07%)
Mar 13, 2007 13.64 14.13 13.52 13.61 44,450 -0.03(-0.23%)
Mar 12, 2007 13.64 13.64 13.20 13.64 30,760 +0.69(+5.35%)
Mar 09, 2007 12.95 13.16 12.91 12.95 41,025 +0.24(+1.87%)
Mar 08, 2007 12.71 13.00 12.37 12.71 73,500 +0.96(+8.12%)
Mar 07, 2007 11.76 12.02 11.35 11.76 24,800 +0.66(+5.90%)
Mar 06, 2007 11.10 11.48 10.79 11.10 34,700 +0.40(+3.75%)
Mar 05, 2007 10.70 10.84 10.14 10.70 21,250 -0.21(-1.93%)
Mar 02, 2007 10.70 10.98 10.67 10.91 21,700 +0.21(+1.96%)
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.