ABTAbsolute Software Corp07/20/2018
LAST:

 7.450
CHANGE:
 0.02
OPEN:
7.490
HIGH:
7.490
ASK:
8.420
VOLUME:
9,165
CHANGE(%):
0.27
PREV:
7.470
LOW:
7.430
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/187.4907.4907.4307.4509,1650
07/19/187.4007.4807.3907.47014,9510
07/18/187.2607.4407.2607.42074,2290
07/17/187.2407.3207.2407.2607,7450
07/16/187.2307.2407.1407.23018,3390
07/13/187.2507.3207.2007.25031,8580
07/12/187.0707.2507.0707.25035,8170
07/11/187.1507.1607.1107.1206,1790
07/10/187.1307.1807.0607.14021,9100
07/09/187.0707.1407.0707.12025,1520
FUNDAMENTALS
Sector:
Industry:
52wk range:6.06 - 8.82
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 28, 2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83