ABTAbsolute Software Corp11/12/2018
LAST:

 8.560
CHANGE:
 0.20
OPEN:
8.370
HIGH:
8.610
ASK:
8.420
VOLUME:
177,903
CHANGE(%):
2.39
PREV:
8.360
LOW:
8.370
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/12/188.3708.6108.3708.560177,9030
11/09/188.4008.4308.3608.36096,5760
11/08/188.2708.4708.2708.40091,5520
11/07/188.2708.4008.2708.39089,0630
11/06/188.1008.3808.1008.270298,7120
11/05/188.0808.5008.0108.44099,6150
11/02/187.8707.9907.8507.90059,1000
11/01/187.6907.8307.6807.77053,9480
10/31/187.4607.7507.4607.70039,5420
10/30/187.2307.5007.2307.45051,3250
FUNDAMENTALS
Sector:
Industry:
52wk range:6.06 - 8.50
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
COMP7,201-2062.78
DJI25,387-6022.32
SP5002,726-551.97
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,200-90.75
BDI1,200494.26
HSI30,063-2530.83