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
)
11.49
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 (%)
Jan 31, 2022
7.333
7.646
7.637
54,306
+0.36(+4.95%)
Jan 28, 2022
7.096
7.276
7.020
7.276
84,892
+0.17(+2.40%)
Jan 27, 2022
7.143
7.219
7.029
7.105
212,383
+0.00(+0.00%)
Jan 26, 2022
7.181
7.295
7.029
7.105
157,658
+0.07(+0.94%)
Jan 25, 2022
7.086
7.229
6.954
7.039
138,917
-0.20(-2.75%)
Jan 24, 2022
7.181
7.238
6.849
7.238
223,060
-0.03(-0.39%)
Jan 21, 2022
7.305
7.357
7.143
7.267
351,747
-0.09(-1.16%)
Jan 20, 2022
7.523
7.646
7.324
7.352
155,875
-0.09(-1.15%)
Jan 19, 2022
7.475
7.523
7.305
7.437
272,963
-0.03(-0.38%)
Jan 18, 2022
7.646
7.684
7.428
7.466
268,912
-0.20(-2.60%)
Jan 14, 2022
7.665
0
+0.00(+0.00%)
Jan 13, 2022
8.073
8.073
7.637
7.665
269,356
-0.42(-5.16%)
Jan 12, 2022
8.082
8.187
7.921
8.082
87,985
+0.06(+0.71%)
Jan 11, 2022
7.931
8.092
7.921
8.026
150,731
+0.10(+1.32%)
Jan 10, 2022
7.798
8.007
7.646
7.921
488,513
-0.10(-1.30%)
Jan 07, 2022
8.168
8.187
8.016
8.026
186,104
-0.15(-1.86%)
Jan 06, 2022
8.358
8.358
8.073
8.177
208,052
-0.16(-1.93%)
Jan 05, 2022
8.585
8.585
8.286
8.339
188,891
-0.29(-3.41%)
Jan 04, 2022
9.031
9.031
8.538
8.633
205,404
-0.36(-4.01%)
Jan 03, 2022
8.917
9.191
8.756
8.993
49,769
+0.07(+0.74%)
Dec 31, 2021
9.022
9.211
8.908
8.927
85,340
-0.09(-0.95%)
Dec 30, 2021
8.822
9.041
8.822
9.012
65,463
+0.23(+2.59%)
Dec 29, 2021
8.955
8.955
8.538
8.784
133,421
+0.09(+1.09%)
Dec 28, 2021
8.860
9.012
8.661
8.690
33,032
-0.20(-2.24%)
Dec 27, 2021
8.955
9.154
8.832
8.889
55,308
-0.03(-0.32%)
Dec 23, 2021
8.765
8.936
8.709
8.917
232,466
+0.13(+1.51%)
Dec 22, 2021
8.661
8.879
8.661
8.784
169,331
-0.05(-0.54%)
Dec 21, 2021
8.623
8.860
8.576
8.832
163,901
+0.28(+3.21%)
Dec 20, 2021
8.604
8.604
8.377
8.557
104,402
-0.24(-2.70%)
Dec 17, 2021
8.519
8.993
8.377
8.794
271,012
+0.19(+2.21%)
Dec 16, 2021
8.405
8.728
8.405
8.604
171,972
+0.28(+3.30%)
Dec 15, 2021
8.225
8.367
8.082
8.329
157,032
+0.05(+0.57%)
Dec 14, 2021
8.339
8.433
8.177
8.282
186,596
-0.12(-1.47%)
Dec 13, 2021
8.348
8.452
8.258
8.405
171,620
+0.04(+0.45%)
Dec 10, 2021
8.547
8.680
8.301
8.367
146,342
-0.17(-2.00%)
Dec 09, 2021
8.623
8.718
8.433
8.538
343,986
-0.08(-0.88%)
Dec 08, 2021
8.367
8.633
8.320
8.614
112,192
+0.17(+2.02%)
Dec 07, 2021
8.538
8.614
8.396
8.443
181,518
+0.09(+1.02%)
Dec 06, 2021
8.016
8.386
7.978
8.358
125,338
+0.30(+3.77%)
Dec 03, 2021
8.310
8.348
7.931
8.054
401,792
-0.20(-2.41%)
Dec 02, 2021
8.187
8.272
8.059
8.253
171,236
+0.05(+0.58%)
Dec 01, 2021
8.415
8.505
8.149
8.206
468,393
-0.19(-2.26%)
Nov 30, 2021
8.386
8.538
8.358
8.396
247,953
-0.01(-0.11%)
Nov 29, 2021
8.462
8.604
8.158
8.405
220,333
-0.12(-1.45%)
Nov 26, 2021
8.310
8.566
8.168
8.528
107,972
-0.04(-0.44%)
Nov 24, 2021
8.595
8.685
8.490
8.566
269,245
-0.07(-0.77%)
Nov 23, 2021
8.528
8.737
8.471
8.633
855,783
+0.11(+1.34%)
Nov 22, 2021
8.775
8.775
8.433
8.519
729,899
-0.27(-3.02%)
Nov 19, 2021
9.154
9.164
8.737
8.784
419,482
-0.33(-3.64%)
Nov 18, 2021
9.268
9.145
9.079
9.117
261,681
-0.13(-1.44%)
Nov 17, 2021
9.325
9.581
9.230
9.249
119,354
-0.12(-1.32%)
Nov 16, 2021
9.278
9.401
9.123
9.373
242,223
+0.15(+1.65%)
Nov 15, 2021
9.889
9.889
9.193
9.221
363,465
-0.36(-3.73%)
Nov 12, 2021
9.795
9.823
9.531
9.578
146,436
-0.24(-2.40%)
Nov 11, 2021
10.72
10.72
9.785
9.814
362,043
-0.40(-3.96%)
Nov 10, 2021
10.49
10.22
10.22
327,047
-0.51(-4.74%)
Nov 09, 2021
10.87
10.91
10.66
10.73
141,612
-0.12(-1.13%)
Nov 08, 2021
10.94
10.94
10.82
10.85
53,821
-0.01(-0.09%)
Nov 05, 2021
10.62
10.86
10.62
10.86
44,165
+0.13(+1.23%)
Nov 04, 2021
10.57
10.75
10.43
10.73
70,093
+0.16(+1.51%)
Nov 03, 2021
10.72
10.72
10.39
10.57
97,638
+0.09(+0.90%)
Nov 02, 2021
10.85
10.85
10.39
10.47
43,090
-0.08(-0.80%)
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
.