ABTAbsolute Software Corp07/16/2019
LAST:

 7.840
CHANGE:
 0.16
OPEN:
8.000
HIGH:
8.020
ASK:
8.420
VOLUME:
46,002
CHANGE(%):
2.00
PREV:
8.000
LOW:
7.820
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/198.0008.0207.8207.84046,0020
07/15/197.8808.0907.8808.00085,2980
07/12/197.9007.9207.8707.890355,7600
07/11/197.9607.9807.9207.93065,2470
07/10/197.9808.0607.9607.96036,3250
07/09/197.9608.1707.9607.990100,1030
07/08/197.9807.9807.9507.960111,0820
07/05/198.0608.0607.9808.00043,3880
07/04/198.0908.1008.0508.07016,5830
07/03/198.0208.1208.0208.06082,7080
FUNDAMENTALS
Sector:
Industry:
52wk range:7.18 - 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
COMP8,223-350.43
DJI27,336-240.09
SP5003,004-100.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83