ABTAbsolute Software Corp05/25/2018
LAST:

 6.910
CHANGE:
 0.04
OPEN:
6.860
HIGH:
6.920
ASK:
8.420
VOLUME:
5,500
CHANGE(%):
0.58
PREV:
6.870
LOW:
6.860
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/186.8606.9206.8606.9105,5000
05/24/186.9107.1106.8306.87020,1130
05/23/186.9707.0106.9507.00039,2610
05/22/186.8607.0006.8607.00018,2220
05/18/186.9306.9306.8906.9007,3250
05/17/186.9606.9806.9106.91015,8150
05/16/186.9306.9806.9206.95013,3110
05/15/186.8406.9806.8406.94034,8160
05/14/186.9106.9906.8606.87017,0000
05/11/186.6906.8906.6906.88047,8040
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83