ABTAbsolute Software Corp01/21/2019
LAST:

 8.280
CHANGE:
 0.25
OPEN:
8.060
HIGH:
8.290
ASK:
8.420
VOLUME:
74,598
CHANGE(%):
3.11
PREV:
8.030
LOW:
8.060
BID:
8.390
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/21/198.0608.2908.0608.28074,5980
01/18/197.9508.0507.9508.030112,7950
01/17/197.9007.9907.9007.9901,403,7040
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
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
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,281-100.80
BDI1,200494.26
HSI30,063-2530.83