Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (NQ: ABST )

11.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.649 8.706 8.429 8.668 62,529 +0.01(+0.11%)
Feb 25, 2022 8.457 8.725 8.400 8.658 75,841 +0.29(+3.43%)
Feb 24, 2022 8.180 8.371 8.075 8.371 60,199 +0.01(+0.11%)
Feb 23, 2022 8.697 8.697 8.352 8.362 97,889 -0.30(-3.43%)
Feb 22, 2022 8.802 8.826 8.595 8.658 73,957 -0.18(-2.06%)
Feb 18, 2022 8.840 0 -0.38(-4.15%)
Feb 17, 2022 9.309 9.319 9.118 9.223 115,804 -0.15(-1.63%)
Feb 16, 2022 9.165 9.414 9.041 9.376 124,900 +0.19(+2.08%)
Feb 15, 2022 9.194 9.232 8.965 9.185 58,885 +0.10(+1.05%)
Feb 14, 2022 8.965 9.266 8.831 9.089 87,052 +0.20(+2.26%)
Feb 11, 2022 8.917 9.089 8.754 8.888 118,004 -0.07(-0.75%)
Feb 10, 2022 9.022 9.165 8.840 8.955 134,354 -0.16(-1.78%)
Feb 09, 2022 8.510 9.174 8.188 9.118 417,418 +1.53(+20.12%)
Feb 08, 2022 7.381 7.628 7.372 7.590 209,593 +0.18(+2.43%)
Feb 07, 2022 7.675 7.675 7.277 7.410 130,102 +0.06(+0.77%)
Feb 04, 2022 7.324 7.410 7.277 7.353 71,249 +0.04(+0.52%)
Feb 03, 2022 7.438 7.287 7.315 117,167 -0.24(-3.14%)
Feb 02, 2022 7.780 7.818 7.513 7.552 113,338 -0.22(-2.81%)
Feb 01, 2022 7.657 7.799 7.562 7.770 175,804 +0.13(+1.74%)
Jan 31, 2022 7.334 7.647 7.638 54,300 +0.36(+4.95%)
Jan 28, 2022 7.097 7.277 7.021 7.277 84,882 +0.17(+2.40%)
Jan 27, 2022 7.144 7.220 7.030 7.106 212,357 +0.00(+0.00%)
Jan 26, 2022 7.182 7.296 7.030 7.106 157,638 +0.07(+0.94%)
Jan 25, 2022 7.087 7.230 6.954 7.040 138,900 -0.20(-2.75%)
Jan 24, 2022 7.182 7.239 6.850 7.239 223,033 -0.03(-0.39%)
Jan 21, 2022 7.305 7.358 7.144 7.268 351,704 -0.09(-1.16%)
Jan 20, 2022 7.524 7.647 7.324 7.353 155,856 -0.09(-1.15%)
Jan 19, 2022 7.476 7.524 7.305 7.438 272,930 -0.03(-0.38%)
Jan 18, 2022 7.647 7.685 7.429 7.467 268,879 -0.20(-2.60%)
Jan 14, 2022 7.666 0 +0.00(+0.00%)
Jan 13, 2022 8.074 8.074 7.638 7.666 269,323 -0.42(-5.16%)
Jan 12, 2022 8.083 8.188 7.922 8.083 87,974 +0.06(+0.71%)
Jan 11, 2022 7.932 8.093 7.922 8.027 150,713 +0.10(+1.32%)
Jan 10, 2022 7.799 8.008 7.647 7.922 488,453 -0.10(-1.30%)
Jan 07, 2022 8.169 8.188 8.017 8.027 186,081 -0.15(-1.86%)
Jan 06, 2022 8.359 8.359 8.074 8.178 208,026 -0.16(-1.93%)
Jan 05, 2022 8.586 8.586 8.287 8.340 188,867 -0.29(-3.41%)
Jan 04, 2022 9.032 9.032 8.539 8.634 205,378 -0.36(-4.01%)
Jan 03, 2022 8.918 9.192 8.757 8.994 49,763 +0.07(+0.74%)
Dec 31, 2021 9.023 9.212 8.909 8.928 85,330 -0.09(-0.95%)
Dec 30, 2021 8.823 9.042 8.823 9.013 65,455 +0.23(+2.59%)
Dec 29, 2021 8.956 8.956 8.539 8.786 133,405 +0.09(+1.09%)
Dec 28, 2021 8.861 9.013 8.662 8.691 33,028 -0.20(-2.24%)
Dec 27, 2021 8.956 9.156 8.833 8.890 55,301 -0.03(-0.32%)
Dec 23, 2021 8.767 8.937 8.710 8.918 232,438 +0.13(+1.51%)
Dec 22, 2021 8.662 8.880 8.662 8.786 169,310 -0.05(-0.54%)
Dec 21, 2021 8.624 8.861 8.577 8.833 163,881 +0.28(+3.22%)
Dec 20, 2021 8.605 8.605 8.378 8.558 104,389 -0.24(-2.70%)
Dec 17, 2021 8.520 8.994 8.378 8.795 270,979 +0.19(+2.21%)
Dec 16, 2021 8.406 8.729 8.406 8.605 171,951 +0.28(+3.30%)
Dec 15, 2021 8.226 8.368 8.083 8.330 157,012 +0.05(+0.57%)
Dec 14, 2021 8.340 8.435 8.178 8.283 186,573 -0.12(-1.47%)
Dec 13, 2021 8.349 8.453 8.259 8.406 171,599 +0.04(+0.45%)
Dec 10, 2021 8.548 8.681 8.302 8.368 146,324 -0.17(-2.00%)
Dec 09, 2021 8.624 8.719 8.435 8.539 343,944 -0.08(-0.88%)
Dec 08, 2021 8.368 8.634 8.321 8.615 112,178 +0.17(+2.02%)
Dec 07, 2021 8.539 8.615 8.397 8.444 181,496 +0.09(+1.02%)
Dec 06, 2021 8.017 8.387 7.979 8.359 125,323 +0.30(+3.77%)
Dec 03, 2021 8.311 8.349 7.932 8.055 401,743 -0.20(-2.41%)
Dec 02, 2021 8.188 8.273 8.060 8.254 171,215 +0.05(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.