Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Absolute Software Cp
(NQ:
ABST
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 26, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 26, 2023
0
+0.00(+0.00%)
Jul 25, 2023
11.47
11.50
11.47
11.50
1,236,052
+0.02(+0.17%)
Jul 24, 2023
11.48
11.49
11.48
11.48
762,156
+0.01(+0.09%)
Jul 21, 2023
11.49
11.49
11.47
11.47
376,642
+0.00(+0.00%)
Jul 20, 2023
11.49
11.49
11.47
11.47
807,903
-0.01(-0.09%)
Jul 19, 2023
11.48
11.49
11.48
11.48
101,478
+0.01(+0.09%)
Jul 18, 2023
11.48
11.49
11.47
11.47
525,137
-0.02(-0.17%)
Jul 17, 2023
11.49
11.49
11.48
11.49
565,275
+0.00(+0.00%)
Jul 14, 2023
11.47
11.49
11.47
11.49
836,669
+0.01(+0.09%)
Jul 13, 2023
11.47
11.48
11.47
11.48
966,424
+0.01(+0.09%)
Jul 12, 2023
11.47
11.48
11.47
11.47
895,377
+0.07(+0.61%)
Jul 11, 2023
11.43
11.44
11.39
11.40
1,973,946
-0.02(-0.18%)
Jul 10, 2023
11.40
11.43
11.39
11.42
222,756
+0.02(+0.18%)
Jul 07, 2023
11.38
11.41
11.38
11.40
476,295
+0.00(+0.00%)
Jul 06, 2023
11.42
11.42
11.36
11.40
7,000,080
-0.03(-0.26%)
Jul 05, 2023
11.42
11.45
11.41
11.43
1,020,861
+0.01(+0.09%)
Jul 03, 2023
11.46
11.46
11.42
11.42
139,384
-0.04(-0.35%)
Jun 30, 2023
11.45
11.49
11.44
11.46
2,076,339
+0.03(+0.26%)
Jun 29, 2023
11.35
11.44
11.35
11.43
4,607,248
+0.11(+0.97%)
Jun 28, 2023
11.35
11.37
11.29
11.32
1,574,415
-0.03(-0.26%)
Jun 27, 2023
11.36
11.40
11.32
11.35
975,630
-0.03(-0.26%)
Jun 26, 2023
11.39
11.41
11.36
11.38
1,050,217
+0.02(+0.18%)
Jun 23, 2023
11.38
11.41
11.34
11.36
2,140,113
-0.04(-0.35%)
Jun 22, 2023
11.36
11.40
11.35
11.40
280,786
+0.04(+0.35%)
Jun 21, 2023
11.37
11.38
11.35
11.36
397,038
+0.00(+0.00%)
Jun 20, 2023
11.26
11.38
11.15
11.36
744,016
+0.00(+0.00%)
Jun 16, 2023
11.35
11.39
11.33
11.36
1,346,532
+0.00(+0.00%)
Jun 15, 2023
11.37
11.38
11.32
11.36
488,534
+2.87(+33.80%)
May 08, 2023
8.559
8.619
8.411
8.490
74,667
+0.00(+0.00%)
May 05, 2023
8.401
8.619
8.302
8.490
224,889
+0.16(+1.90%)
May 04, 2023
8.510
8.510
8.292
8.331
200,000
-0.17(-1.98%)
May 03, 2023
8.322
8.530
8.213
8.500
300,722
+0.16(+1.90%)
May 02, 2023
8.044
8.411
8.024
8.341
261,342
+0.26(+3.19%)
May 01, 2023
7.668
8.153
7.608
8.084
109,208
+0.38(+4.88%)
Apr 28, 2023
7.826
7.826
7.579
7.707
73,079
-0.06(-0.77%)
Apr 27, 2023
7.945
7.945
7.678
7.767
167,047
-0.04(-0.51%)
Apr 26, 2023
7.806
7.906
7.717
7.806
241,740
+0.12(+1.55%)
Apr 25, 2023
7.569
7.757
7.470
7.688
146,198
+0.02(+0.26%)
Apr 24, 2023
7.856
7.955
7.668
7.668
81,444
-0.20(-2.52%)
Apr 21, 2023
7.906
8.005
7.727
7.866
201,844
-0.07(-0.87%)
Apr 20, 2023
8.084
8.143
7.925
7.935
119,246
-0.25(-3.03%)
Apr 19, 2023
8.559
8.649
8.173
8.183
105,771
-0.47(-5.38%)
Apr 18, 2023
8.658
8.728
8.520
8.649
101,838
+0.01(+0.11%)
Apr 17, 2023
8.995
8.995
8.445
8.639
239,971
-0.32(-3.54%)
Apr 14, 2023
8.629
9.005
8.371
8.956
269,053
+0.28(+3.20%)
Apr 13, 2023
8.143
8.718
8.123
8.678
672,862
+0.53(+6.57%)
Apr 12, 2023
8.163
8.411
8.005
8.143
151,232
+0.04(+0.49%)
Apr 11, 2023
8.292
8.331
8.044
8.104
50,082
-0.24(-2.85%)
Apr 10, 2023
8.242
8.341
7.995
8.341
52,464
+0.13(+1.57%)
Apr 06, 2023
8.014
8.242
7.816
8.213
99,080
+0.15(+1.84%)
Apr 05, 2023
7.816
8.074
7.727
8.064
115,089
+0.13(+1.62%)
Apr 04, 2023
7.945
7.995
7.836
7.935
53,627
-0.07(-0.87%)
Apr 03, 2023
7.717
8.133
7.668
8.005
98,338
+0.25(+3.19%)
Mar 31, 2023
7.608
7.757
7.539
7.757
88,946
+0.26(+3.43%)
Mar 30, 2023
7.460
7.588
7.420
7.499
98,247
+0.04(+0.53%)
Mar 29, 2023
7.380
7.588
7.380
7.460
124,196
+0.10(+1.35%)
Mar 28, 2023
7.499
7.509
7.331
7.361
177,181
-0.11(-1.46%)
Mar 27, 2023
7.569
7.608
7.400
7.470
65,968
-0.01(-0.13%)
Mar 24, 2023
7.588
7.598
7.430
7.480
36,159
-0.12(-1.56%)
Mar 23, 2023
7.509
7.697
7.509
7.598
32,616
+0.14(+1.86%)
Mar 22, 2023
7.499
7.549
7.430
7.460
55,930
-0.08(-1.05%)
Mar 21, 2023
7.499
7.613
7.450
7.539
23,548
+0.11(+1.47%)
Mar 20, 2023
7.559
7.588
7.390
7.430
54,048
-0.07(-0.92%)
Mar 17, 2023
7.470
7.559
7.351
7.499
111,132
+0.01(+0.13%)
Mar 16, 2023
7.390
7.588
7.317
7.489
61,304
+0.07(+0.93%)
Mar 15, 2023
7.460
7.559
7.371
7.420
111,815
-0.19(-2.47%)
Mar 14, 2023
7.588
7.767
7.489
7.608
166,935
+0.08(+1.05%)
Mar 13, 2023
7.856
7.935
7.480
7.529
116,343
-0.41(-5.12%)
Mar 10, 2023
8.064
8.158
7.826
7.935
107,931
-0.13(-1.60%)
Mar 09, 2023
8.094
8.361
8.064
8.064
154,166
-0.09(-1.09%)
Mar 08, 2023
8.193
8.336
8.143
8.153
107,816
+0.06(+0.73%)
Mar 07, 2023
8.331
8.421
8.084
8.094
184,855
-0.29(-3.43%)
Mar 06, 2023
8.431
8.589
8.341
8.381
63,712
-0.11(-1.28%)
Mar 03, 2023
8.341
8.569
8.341
8.490
35,114
+0.09(+1.06%)
Mar 02, 2023
8.272
8.401
8.104
8.401
34,423
+0.02(+0.24%)
Mar 01, 2023
8.549
8.619
8.282
8.381
177,037
-0.14(-1.63%)
Feb 28, 2023
8.569
8.599
8.510
8.520
78,946
-0.07(-0.81%)
Feb 27, 2023
8.658
8.724
8.530
8.589
54,046
+0.01(+0.12%)
Feb 24, 2023
8.718
8.748
8.569
8.579
44,838
-0.22(-2.48%)
Feb 23, 2023
8.807
9.005
8.658
8.797
47,893
+0.03(+0.34%)
Feb 22, 2023
8.837
8.896
8.738
8.767
94,180
-0.07(-0.78%)
Feb 21, 2023
8.847
9.122
8.754
8.837
139,008
-0.31(-3.36%)
Feb 17, 2023
9.174
9.233
9.065
9.144
112,571
-0.15(-1.60%)
Feb 16, 2023
9.312
9.500
9.193
9.292
158,601
-0.06(-0.64%)
Feb 15, 2023
10.39
10.39
9.233
9.352
523,113
-1.94(-17.19%)
Feb 14, 2023
11.10
11.36
11.10
11.29
53,479
+0.00(+0.00%)
Feb 13, 2023
11.15
11.46
11.11
11.29
49,913
+0.14(+1.24%)
Feb 10, 2023
11.51
11.60
11.09
11.15
41,686
-0.33(-2.85%)
Feb 09, 2023
11.61
11.80
11.44
11.48
35,734
-0.09(-0.77%)
Feb 08, 2023
11.69
11.75
11.52
11.57
17,827
-0.10(-0.85%)
Feb 07, 2023
11.44
11.67
11.32
11.67
88,413
+0.17(+1.45%)
Feb 06, 2023
11.66
11.75
11.49
11.50
42,666
-0.16(-1.35%)
Feb 03, 2023
11.59
11.80
11.51
11.66
84,510
-0.11(-0.92%)
Feb 02, 2023
11.77
11.89
11.66
11.77
135,458
+0.07(+0.59%)
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
.