ABTAbsolute Software Corp04/18/2019
LAST:

 8.950
CHANGE:
 0.08
OPEN:
8.880
HIGH:
8.960
ASK:
8.420
VOLUME:
69,779
CHANGE(%):
0.90
PREV:
8.870
LOW:
8.850
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/198.8808.9608.8508.95069,7790
04/17/198.9008.9008.8108.87072,6770
04/16/198.8709.0008.8108.90080,5270
04/15/198.9208.9908.8408.87068,6940
04/12/198.9809.0008.9008.94039,2140
04/11/198.9009.0008.8408.97046,1000
04/10/199.0109.0208.8408.910122,1190
04/09/199.0309.0508.9909.01051,2820
04/08/199.0909.1309.0009.05065,0760
04/05/199.1709.1709.0609.08044,7020
FUNDAMENTALS
Sector:
Industry:
52wk range:6.66 - 9.28
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83