ABTAbsolute Software Corp01/16/2019
LAST:

 7.990
CHANGE:
 0.01
OPEN:
8.000
HIGH:
8.020
ASK:
8.420
VOLUME:
33,091
CHANGE(%):
0.13
PREV:
8.000
LOW:
7.950
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/16/198.0008.0207.9507.99033,0910
01/15/197.9308.0107.7808.00033,6660
01/14/197.9908.0107.9507.95020,4570
01/11/197.9808.0407.9307.99052,2880
01/10/197.9608.0307.8808.00059,7000
01/09/197.9607.9807.8907.97023,9080
01/08/198.0208.1307.9607.96047,2030
01/07/197.9508.0307.9508.01022,3300
01/04/197.9007.9907.8707.95057,4000
01/03/197.8707.9007.7707.87023,2250
FUNDAMENTALS
Sector:
Industry:
52wk range:6.06 - 8.65
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,035110.15
DJI24,2071420.59
SP5002,61660.22
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29450.42
BDI1,200494.26
HSI30,063-2530.83