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, 2023
11.38
11.59
11.32
11.42
132,252
+0.05(+0.43%)
Jan 30, 2023
11.46
11.62
11.34
11.37
27,916
-0.20(-1.70%)
Jan 27, 2023
11.56
11.64
11.46
11.57
29,974
+0.04(+0.34%)
Jan 26, 2023
11.50
11.57
11.45
11.53
79,321
+0.16(+1.38%)
Jan 25, 2023
11.30
11.40
11.02
11.37
57,715
+0.09(+0.78%)
Jan 24, 2023
11.47
11.51
11.29
11.29
79,250
-0.15(-1.29%)
Jan 23, 2023
11.32
11.50
11.17
11.43
62,284
+0.14(+1.22%)
Jan 20, 2023
10.97
11.35
10.69
11.30
91,535
+0.27(+2.41%)
Jan 19, 2023
11.20
11.43
10.97
11.03
85,799
-0.31(-2.78%)
Jan 18, 2023
11.27
11.41
11.11
11.35
98,770
+0.11(+0.96%)
Jan 17, 2023
11.55
11.79
11.18
11.24
111,065
+0.29(+2.61%)
Jan 13, 2023
11.07
11.26
10.83
10.95
43,104
-0.20(-1.77%)
Jan 12, 2023
11.17
11.34
11.10
11.15
47,404
-0.03(-0.26%)
Jan 11, 2023
11.26
11.31
11.12
11.18
44,827
-0.07(-0.61%)
Jan 10, 2023
11.13
11.33
11.11
11.25
26,468
+0.20(+1.78%)
Jan 09, 2023
10.98
11.16
10.96
11.05
23,280
+0.12(+1.08%)
Jan 06, 2023
11.46
11.46
10.88
10.93
59,720
-0.53(-4.64%)
Jan 05, 2023
10.81
11.47
10.68
11.46
154,685
+0.56(+5.14%)
Jan 04, 2023
10.75
10.98
10.75
10.90
47,766
+0.32(+3.07%)
Jan 03, 2023
10.39
10.69
10.21
10.58
116,672
+0.30(+2.97%)
Dec 30, 2022
9.732
10.32
9.732
10.27
70,444
+0.47(+4.82%)
Dec 29, 2022
9.358
9.879
9.358
9.800
41,882
+0.45(+4.84%)
Dec 28, 2022
9.554
9.554
9.279
9.348
37,052
-0.17(-1.76%)
Dec 27, 2022
9.515
9.618
9.460
9.515
28,147
-0.12(-1.23%)
Dec 23, 2022
9.840
9.889
9.633
9.633
43,215
-0.27(-2.68%)
Dec 22, 2022
10.03
10.03
9.628
9.899
76,361
-0.13(-1.28%)
Dec 21, 2022
9.702
10.06
9.692
10.03
36,043
+0.29(+2.93%)
Dec 20, 2022
9.545
9.787
9.505
9.741
57,088
+0.19(+1.96%)
Dec 19, 2022
9.643
9.712
9.500
9.554
37,542
-0.26(-2.61%)
Dec 16, 2022
9.889
9.928
9.643
9.810
80,523
-0.08(-0.80%)
Dec 15, 2022
9.692
9.889
9.673
9.889
86,546
+0.09(+0.90%)
Dec 14, 2022
9.584
9.909
9.584
9.800
93,091
+0.16(+1.63%)
Dec 13, 2022
9.643
9.673
9.279
9.643
120,692
+0.23(+2.40%)
Dec 12, 2022
9.141
9.466
9.141
9.417
87,333
+0.24(+2.57%)
Dec 09, 2022
9.210
9.249
9.102
9.181
31,471
-0.04(-0.43%)
Dec 08, 2022
9.112
9.407
9.112
9.220
71,103
-0.04(-0.43%)
Dec 07, 2022
9.102
9.446
9.102
9.259
81,979
+0.09(+0.97%)
Dec 06, 2022
9.299
9.427
9.082
9.171
119,902
-0.29(-3.02%)
Dec 05, 2022
9.663
9.820
9.358
9.456
99,071
-0.35(-3.61%)
Dec 02, 2022
9.604
9.860
9.520
9.810
47,834
-0.02(-0.20%)
Dec 01, 2022
9.554
10.02
9.427
9.830
173,675
+0.30(+3.10%)
Nov 30, 2022
9.368
9.574
9.161
9.535
84,485
+0.10(+1.04%)
Nov 29, 2022
9.515
9.554
9.338
9.436
38,491
-0.15(-1.54%)
Nov 28, 2022
9.909
10.04
9.500
9.584
46,381
-0.40(-4.04%)
Nov 25, 2022
9.958
10.09
9.919
9.987
13,308
-0.05(-0.49%)
Nov 23, 2022
9.515
10.05
9.427
10.04
121,520
+0.46(+4.83%)
Nov 22, 2022
9.181
9.614
9.102
9.574
136,942
+0.38(+4.18%)
Nov 21, 2022
9.289
9.289
9.053
9.190
74,188
-0.10(-1.06%)
Nov 18, 2022
9.240
9.348
9.082
9.289
78,257
+0.12(+1.29%)
Nov 17, 2022
9.062
9.240
9.062
9.171
55,514
+0.01(+0.11%)
Nov 16, 2022
9.328
9.328
8.974
9.161
70,884
-0.14(-1.48%)
Nov 15, 2022
9.445
9.728
9.250
9.299
53,789
+0.10(+1.06%)
Nov 14, 2022
9.757
9.757
9.182
9.201
249,789
-0.60(-6.08%)
Nov 11, 2022
9.299
10.08
8.889
9.796
316,964
+0.68(+7.49%)
Nov 10, 2022
8.713
9.201
8.664
9.113
256,102
+0.54(+6.26%)
Nov 09, 2022
9.591
9.669
8.479
8.577
1,041,193
-1.62(-15.89%)
Nov 08, 2022
9.904
10.65
9.884
10.20
201,360
+0.31(+3.16%)
Nov 07, 2022
10.57
10.81
9.767
9.884
262,031
-0.75(-7.06%)
Nov 04, 2022
11.13
11.30
10.56
10.64
251,835
-0.37(-3.37%)
Nov 03, 2022
10.75
11.18
10.73
11.01
73,222
+0.09(+0.81%)
Nov 02, 2022
11.37
11.37
10.92
10.92
31,212
-0.39(-3.45%)
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
.