ABST

Absolute Software Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Absolute Software Corporation ABST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.43 -2.95% 14.13 17:15:00
Open Price Low Price High Price Close Price Prev Close
14.56 13.815 14.74 14.13 14.56
more quote information »

ABST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.32515.7113.81515.1680,854-1.20-7.8%
1 Month13.6121.2013.2915.26173,6850.523.82%
3 Months10.4721.2010.1213.74123,2463.6634.96%
6 Months11.0021.209.3612.57127,4583.1328.45%
1 Year11.0021.209.3612.57127,4583.1328.45%
3 Years11.0021.209.3612.57127,4583.1328.45%
5 Years11.0021.209.3612.57127,4583.1328.45%

ABST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 14.13 -0.43 -2.95% 14.56 14.74 13.815 86,495
Mar 03 2021 14.56 -1.10 -7.02% 15.66 15.66 14.56 92,824
Mar 02 2021 15.66 0.06 0.38% 15.63 15.71 15.1875 94,439
Mar 01 2021 15.60 0.41 2.7% 15.54 15.669 15.15 76,735
Feb 26 2021 15.19 0.44 2.98% 14.48 15.35 14.48 71,051
Feb 25 2021 14.75 -0.39 -2.58% 15.325 15.325 14.68 69,220
Feb 24 2021 15.14 0.09 0.6% 15.17 15.30 14.84 55,992
Feb 23 2021 15.05 -0.35 -2.27% 15.20 15.32 14.2901 95,037
Feb 22 2021 15.40 -0.29 -1.85% 15.55 15.75 15.26 58,980
Feb 19 2021 15.69 -0.20 -1.26% 15.86 16.18 15.58 91,578
Feb 18 2021 15.89 0.27 1.73% 15.77 15.99 15.52 411,778
Feb 17 2021 15.62 -0.28 -1.76% 15.86 15.90 15.45 62,775
Feb 16 2021 15.90 0.26 1.66% 15.64 16.3081 15.64 191,108
Feb 12 2021 15.64 -0.55 -3.4% 16.47 16.47 15.00 365,462
Feb 11 2021 16.19 1.51 10.29% 19.9792 21.20 15.96 670,701
Feb 10 2021 14.68 0.78 5.61% 15.37 15.37 14.165 378,234
Feb 09 2021 13.90 0.05 0.36% 13.97 13.97 13.7651 128,325
Feb 08 2021 13.85 0.11 0.8% 13.92 13.97 13.71 82,909
Feb 05 2021 13.74 0.03 0.22% 13.82 13.84 13.50 370,703
See More Historical Prices »


Your Recent History
NASDAQ
ABST
Absolute S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.