Dark

ABST
Absolute Software Corporation Common Stock
stock NASDAQ

Inactive

Jul 26, 2023

11.49USD-0.087%(-0.01)704,074

Pre-market

0.00USD-100.000%(-11.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-26	11.4900	11.5000	11.4900	11.49	-0.087%	704,074	0.000%
2023-07-25	11.4700	11.5000	11.4700	11.50	+0.174%	1,236,052	-0.087%
2023-07-24	11.4800	11.4900	11.4800	11.48	+0.087%	762,156	+0.087%
2023-07-21	11.4900	11.4900	11.4700	11.47	0.000%	376,642	+0.174%
2023-07-20	11.4900	11.4900	11.4700	11.47	-0.087%	807,903	+0.174%
2023-07-19	11.4800	11.4900	11.4800	11.48	+0.087%	101,478	+0.087%
2023-07-18	11.4800	11.4900	11.4700	11.47	-0.174%	525,137	+0.174%
2023-07-17	11.4900	11.4900	11.4800	11.49	0.000%	565,286	0.000%
2023-07-14	11.4700	11.4900	11.4700	11.49	+0.087%	836,669	0.000%
2023-07-13	11.4700	11.4800	11.4700	11.48	+0.087%	966,424	+0.087%
2023-07-12	11.4700	11.4800	11.4700	11.47	+0.614%	895,377	+0.174%
2023-07-11	11.4300	11.4400	11.3900	11.40	-0.175%	1,973,946	+0.789%
2023-07-10	11.4000	11.4300	11.3900	11.42	+0.175%	222,756	+0.613%
2023-07-07	11.3800	11.4100	11.3800	11.40	0.000%	476,295	+0.789%
2023-07-06	11.4200	11.4200	11.3600	11.40	-0.262%	7,000,079	+0.789%
2023-07-05	11.4200	11.4500	11.4100	11.43	+0.088%	1,020,861	+0.525%
2023-07-03	11.4600	11.4600	11.4200	11.42	-0.349%	139,384	+0.613%
2023-06-30	11.4500	11.4900	11.4400	11.46	+0.262%	2,076,339	+0.262%
2023-06-29	11.3500	11.4400	11.3500	11.43	+0.972%	4,607,248	+0.525%
2023-06-28	11.3500	11.3700	11.2900	11.32	-0.264%	1,574,415	+1.502%
2023-06-27	11.3600	11.4000	11.3200	11.35	-0.264%	975,630	+1.233%
2023-06-26	11.3900	11.4100	11.3600	11.38	+0.176%	1,050,217	+0.967%
2023-06-23	11.3800	11.4100	11.3400	11.36	-0.351%	2,140,113	+1.144%
2023-06-22	11.3600	11.4000	11.3500	11.40	+0.352%	280,786	+0.789%
2023-06-21	11.3700	11.3850	11.3500	11.36	0.000%	397,038	+1.144%
2023-06-20	11.2600	11.3800	11.1500	11.36	0.000%	744,016	+1.144%
2023-06-16	11.3500	11.3900	11.3300	11.36	0.000%	1,346,532	+1.144%
2023-06-15	11.3700	11.3850	11.3200	11.36	0.000%	488,534	+1.144%
2023-06-14	11.3300	11.3900	11.3200	11.36	+0.265%	545,622	+1.144%
2023-06-13	11.3400	11.3800	11.2900	11.33	0.000%	1,367,638	+1.412%
2023-06-12	11.3100	11.3500	11.3000	11.33	0.000%	533,425	+1.412%
2023-06-09	11.3700	11.3700	11.2900	11.33	-0.176%	673,416	+1.412%
2023-06-08	11.2800	11.3500	11.2650	11.35	+0.710%	606,021	+1.233%
2023-06-07	11.2900	11.3500	11.2700	11.27	-0.089%	630,897	+1.952%
2023-06-06	11.1800	11.3350	11.1800	11.28	+0.714%	1,255,044	+1.862%
2023-06-05	11.1700	11.2500	11.1300	11.20	+0.179%	426,096	+2.589%
2023-06-02	11.1400	11.3000	11.0850	11.18	+0.540%	911,292	+2.773%
2023-06-01	11.2000	11.2900	11.1100	11.12	-0.803%	1,681,062	+3.327%
2023-05-31	11.3000	11.3000	10.7900	11.21	-0.884%	1,773,690	+2.498%
2023-05-30	11.3800	11.4000	11.2800	11.31	-0.789%	1,337,318	+1.592%
2023-05-26	11.3700	11.4200	11.3700	11.40	+0.176%	443,886	+0.789%
2023-05-25	11.4300	11.4300	11.3550	11.38	-0.350%	1,405,525	+0.967%
2023-05-24	11.4900	11.5000	11.4200	11.42	-0.609%	1,383,992	+0.613%
2023-05-23	11.4900	11.5100	11.4600	11.49	-0.087%	791,570	0.000%
2023-05-22	11.5000	11.5200	11.4850	11.50	-0.087%	507,768	-0.087%
2023-05-19	11.4000	11.5300	11.3700	11.51	+1.499%	4,703,635	-0.174%
2023-05-18	11.3300	11.3400	11.3200	11.34	0.000%	1,029,981	+1.323%
2023-05-17	11.2900	11.3400	11.2900	11.34	+0.354%	824,062	+1.323%
2023-05-16	11.3200	11.3200	11.2400	11.30	-0.265%	2,064,517	+1.681%
2023-05-15	11.3300	11.3500	11.3200	11.33	+0.088%	1,704,215	+1.412%
2023-05-12	11.3700	11.3800	11.3050	11.32	-0.527%	6,862,832	+1.502%
2023-05-11	11.3300	11.4000	11.3200	11.38	+32.634%	26,567,182	+0.967%
2023-05-10	8.4400	8.6000	8.3966	8.58	+1.418%	123,322	+33.916%
2023-05-09	8.5500	8.7100	8.3300	8.46	-1.284%	150,329	+35.816%
2023-05-08	8.6400	8.7000	8.4900	8.57	0.000%	73,970	+34.072%
2023-05-05	8.4800	8.7000	8.3800	8.57	+1.902%	222,790	+34.072%
2023-05-04	8.5900	8.5900	8.3700	8.41	-1.981%	198,134	+36.623%
2023-05-03	8.4000	8.6100	8.2900	8.58	+1.900%	297,915	+33.916%
2023-05-02	8.1200	8.4900	8.1000	8.42	+3.186%	258,903	+36.461%
2023-05-01	7.7450	8.2300	7.6800	8.16	+4.884%	108,189	+40.809%
2023-04-28	7.9000	7.9000	7.6500	7.78	-0.765%	72,397	+47.686%
2023-04-27	8.0200	8.0200	7.7500	7.84	-0.508%	165,488	+46.556%
2023-04-26	7.8800	7.9800	7.7900	7.88	+1.546%	239,584	+45.812%
2023-04-25	7.6400	7.8300	7.5400	7.76	+0.258%	144,834	+48.067%
2023-04-24	7.9300	8.0300	7.7400	7.74	-2.519%	80,684	+48.450%
2023-04-21	7.9800	8.0800	7.8000	7.94	-0.874%	199,960	+44.710%
2023-04-20	8.1600	8.2200	8.0000	8.01	-3.027%	118,133	+43.446%
2023-04-19	8.6400	8.7300	8.2500	8.26	-5.384%	104,784	+39.104%
2023-04-18	8.7400	8.8100	8.6000	8.73	+0.115%	100,888	+31.615%
2023-04-17	9.0800	9.0800	8.5250	8.72	-3.540%	237,731	+31.766%
2023-04-14	8.7100	9.0900	8.4500	9.04	+3.196%	266,542	+27.102%
2023-04-13	8.2200	8.8000	8.2000	8.76	+6.569%	666,581	+31.164%
2023-04-12	8.2400	8.4900	8.0800	8.22	+0.489%	149,821	+39.781%
2023-04-11	8.3700	8.4100	8.1200	8.18	-2.850%	49,616	+40.465%
2023-04-10	8.3200	8.4200	8.0699	8.42	+1.568%	51,975	+36.461%
2023-04-06	8.0900	8.3200	7.8900	8.29	+1.843%	98,156	+38.601%
2023-04-05	7.8900	8.1500	7.8000	8.14	+1.623%	114,015	+41.155%
2023-04-04	8.0200	8.0700	7.9100	8.01	-0.866%	53,127	+43.446%
2023-04-03	7.7900	8.2100	7.7400	8.08	+3.193%	97,421	+42.203%
2023-03-31	7.6800	7.8300	7.6100	7.83	+3.435%	88,116	+46.743%
2023-03-30	7.5300	7.6600	7.4900	7.57	+0.531%	97,330	+51.783%
2023-03-29	7.4500	7.6600	7.4500	7.53	+1.346%	123,037	+52.590%
2023-03-28	7.5650	7.5800	7.4000	7.43	-1.459%	175,528	+54.643%
2023-03-27	7.6400	7.6800	7.4700	7.54	-0.132%	65,353	+52.387%
2023-03-24	7.6600	7.6700	7.5000	7.55	-1.565%	35,822	+52.185%
2023-03-23	7.5800	7.7700	7.5800	7.67	+1.859%	32,312	+49.804%
2023-03-22	7.5700	7.6200	7.5000	7.53	-1.051%	55,408	+52.590%
2023-03-21	7.5700	7.6850	7.5200	7.61	+1.467%	23,329	+50.986%
2023-03-20	7.6300	7.6600	7.4600	7.50	-0.925%	53,554	+53.200%
2023-03-17	7.5400	7.6300	7.4200	7.57	+0.132%	110,095	+51.783%
2023-03-16	7.4600	7.6600	7.3860	7.56	+0.935%	60,732	+51.984%
2023-03-15	7.5300	7.6300	7.4400	7.49	-2.474%	110,772	+53.405%
2023-03-14	7.6600	7.8400	7.5600	7.68	+1.053%	165,377	+49.609%
2023-03-13	7.9300	8.0100	7.5500	7.60	-5.119%	115,257	+51.184%
2023-03-10	8.1400	8.2350	7.9000	8.01	-1.597%	106,924	+43.446%
2023-03-09	8.1700	8.4400	8.1400	8.14	-1.094%	152,727	+41.155%
2023-03-08	8.2700	8.4150	8.2200	8.23	+0.734%	106,810	+39.611%
2023-03-07	8.4100	8.5000	8.1600	8.17	-3.428%	183,130	+40.636%
2023-03-06	8.5100	8.6700	8.4200	8.46	-1.284%	63,118	+35.816%
2023-03-03	8.4200	8.6500	8.4200	8.57	+1.061%	34,787	+34.072%
2023-03-02	8.3500	8.4800	8.1800	8.48	+0.236%	34,102	+35.495%
2023-03-01	8.6300	8.7000	8.3600	8.46	-1.628%	175,385	+35.816%
2023-02-28	8.6500	8.6800	8.5900	8.60	-0.807%	78,220	+33.605%
2023-02-27	8.7400	8.8065	8.6100	8.67	+0.115%	53,542	+32.526%
2023-02-24	8.8000	8.8300	8.6500	8.66	-2.477%	44,420	+32.679%
2023-02-23	8.8900	9.0900	8.7400	8.88	+0.339%	47,446	+29.392%
2023-02-22	8.9200	8.9800	8.8200	8.85	-0.785%	93,301	+29.831%
2023-02-21	8.9300	9.2080	8.8360	8.92	-3.359%	137,711	+28.812%
2023-02-17	9.2600	9.3200	9.1500	9.23	-1.599%	111,521	+24.485%
2023-02-16	9.4000	9.5900	9.2800	9.38	-0.636%	157,155	+22.495%
2023-02-15	10.4900	10.4900	9.3200	9.44	-17.193%	518,507	+21.716%
2023-02-14	11.2000	11.4700	11.2000	11.40	0.000%	53,014	+0.789%
2023-02-13	11.2600	11.5700	11.2150	11.40	+1.243%	49,448	+0.789%
2023-02-10	11.6200	11.7100	11.1900	11.26	-2.847%	41,297	+2.043%
2023-02-09	11.7200	11.9100	11.5500	11.59	-0.771%	35,401	-0.863%
2023-02-08	11.8000	11.8600	11.6300	11.68	-1.518%	17,661	-1.627%
2023-02-07	11.6300	11.8600	11.5000	11.86	+1.454%	86,997	-3.120%
2023-02-06	11.8500	11.9400	11.6800	11.69	-1.350%	41,983	-1.711%
2023-02-03	11.7800	11.9900	11.7000	11.85	-0.920%	83,157	-3.038%
2023-02-02	11.9600	12.0850	11.8501	11.96	+0.589%	133,297	-3.930%
2023-02-01	11.5800	11.9200	11.5500	11.89	+2.412%	101,050	-3.364%
2023-01-31	11.5700	11.7800	11.5000	11.61	+0.433%	90,060	-1.034%
2023-01-30	11.6500	11.8100	11.5214	11.56	-1.701%	27,469	-0.606%
2023-01-27	11.7500	11.8300	11.6400	11.76	+0.341%	29,494	-2.296%
2023-01-26	11.6900	11.7600	11.6350	11.72	+1.384%	78,051	-1.962%
2023-01-25	11.4800	11.5900	11.1950	11.56	+0.785%	56,791	-0.606%
2023-01-24	11.6600	11.7000	11.4700	11.47	-1.291%	77,981	+0.174%
2023-01-23	11.5000	11.6850	11.3500	11.62	+1.220%	61,287	-1.119%
2023-01-20	11.1500	11.5300	10.8600	11.48	+2.409%	90,069	+0.087%
2023-01-19	11.3800	11.6200	11.1500	11.21	-2.775%	84,426	+2.498%
2023-01-18	11.4500	11.6000	11.2950	11.53	+0.963%	97,456	-0.347%
2023-01-17	11.7400	11.9800	11.3600	11.42	+2.606%	109,287	+0.613%
2023-01-13	11.2500	11.4400	11.0100	11.13	-1.765%	42,414	+3.235%
2023-01-12	11.3500	11.5200	11.2800	11.33	-0.264%	46,645	+1.412%
2023-01-11	11.4400	11.4900	11.3000	11.36	-0.612%	44,109	+1.144%
2023-01-10	11.3100	11.5100	11.2900	11.43	+1.781%	26,046	+0.525%
2023-01-09	11.1600	11.3400	11.1355	11.23	+1.080%	22,908	+2.315%
2023-01-06	11.6500	11.6500	11.0543	11.11	-4.635%	58,764	+3.420%
2023-01-05	10.9900	11.6600	10.8500	11.65	+5.144%	152,208	-1.373%
2023-01-04	10.9200	11.1600	10.9200	11.08	+3.070%	47,001	+3.700%
2023-01-03	10.5600	10.8600	10.3800	10.75	+2.969%	114,804	+6.884%
2022-12-30	9.8900	10.4900	9.8900	10.44	+4.819%	69,316	+10.057%
2022-12-29	9.5100	10.0400	9.5100	9.96	+4.842%	41,212	+15.361%
2022-12-28	9.7100	9.7100	9.4300	9.50	-1.758%	36,459	+20.947%
2022-12-27	9.6700	9.7750	9.6140	9.67	-1.226%	27,697	+18.821%
2022-12-23	10.0000	10.0500	9.7900	9.79	-2.684%	42,523	+17.365%
2022-12-22	10.1900	10.1900	9.7850	10.06	-1.276%	75,138	+14.215%
2022-12-21	9.8600	10.2200	9.8500	10.19	+2.929%	35,466	+12.758%
2022-12-20	9.7000	9.9460	9.6600	9.90	+1.957%	56,176	+16.061%
2022-12-19	9.8000	9.8700	9.6550	9.71	-2.608%	36,941	+18.332%
2022-12-16	10.0500	10.0900	9.8000	9.97	-0.796%	79,234	+15.246%
2022-12-15	9.8500	10.0500	9.8300	10.05	+0.904%	85,160	+14.328%
2022-12-14	9.7400	10.0700	9.7400	9.96	+1.633%	91,600	+15.361%
2022-12-13	9.8000	9.8300	9.4300	9.80	+2.403%	118,759	+17.245%
2022-12-12	9.2900	9.6200	9.2900	9.57	+2.572%	85,935	+20.063%
2022-12-09	9.3600	9.4000	9.2500	9.33	-0.427%	30,967	+23.151%
2022-12-08	9.2600	9.5600	9.2600	9.37	-0.425%	69,965	+22.625%
2022-12-07	9.2500	9.6000	9.2500	9.41	+0.966%	80,666	+22.104%
2022-12-06	9.4500	9.5800	9.2300	9.32	-3.018%	117,986	+23.283%
2022-12-05	9.8200	9.9800	9.5100	9.61	-3.611%	97,485	+19.563%
2022-12-02	9.7600	10.0200	9.6750	9.97	-0.200%	47,068	+15.246%
2022-12-01	9.7100	10.1800	9.5800	9.99	+3.096%	170,894	+15.015%
2022-11-30	9.5200	9.7300	9.3100	9.69	+1.043%	83,132	+18.576%
2022-11-29	9.6700	9.7100	9.4900	9.59	-1.540%	37,875	+19.812%
2022-11-28	10.0700	10.2000	9.6550	9.74	-4.039%	45,639	+17.967%
2022-11-25	10.1200	10.2500	10.0800	10.15	-0.490%	13,095	+13.202%
2022-11-23	9.6700	10.2100	9.5800	10.20	+4.830%	119,574	+12.647%
2022-11-22	9.3300	9.7700	9.2500	9.73	+4.176%	134,754	+18.088%
2022-11-21	9.4400	9.4400	9.2000	9.34	-1.059%	73,000	+23.019%
2022-11-18	9.3900	9.5000	9.2300	9.44	+1.288%	77,004	+21.716%
2022-11-17	9.2100	9.3900	9.2100	9.32	+0.107%	54,634	+23.283%
2022-11-16	9.4800	9.4800	9.1200	9.31	-2.308%	69,749	+23.416%
2022-11-15	9.6800	9.9700	9.4800	9.53	+1.060%	52,484	+20.567%
2022-11-14	10.0000	10.0000	9.4100	9.43	-6.076%	243,727	+21.845%
2022-11-11	9.5300	10.3300	9.1100	10.04	+7.495%	309,269	+14.442%
2022-11-10	8.9300	9.4300	8.8800	9.34	+6.257%	249,900	+23.019%
2022-11-09	9.8300	9.9100	8.6900	8.79	-15.885%	1,016,326	+30.717%
2022-11-08	10.1500	10.9100	10.1300	10.45	+3.159%	196,472	+9.952%
2022-11-07	10.8300	11.0800	10.0100	10.13	-7.064%	256,035	+13.425%
2022-11-04	11.4100	11.5800	10.8200	10.90	-3.369%	245,722	+5.413%
2022-11-03	11.0200	11.4600	11.0000	11.28	+0.804%	71,445	+1.862%
2022-11-02	11.6500	11.6500	11.1900	11.19	-3.451%	30,455	+2.681%
2022-11-01	12.1600	12.2300	11.5500	11.59	-3.497%	102,638	-0.863%
2022-10-31	11.8900	12.0300	11.8559	12.01	+0.586%	48,600	-4.330%
2022-10-28	11.9900	12.0000	11.7400	11.94	-0.084%	50,761	-3.769%
2022-10-27	12.1100	12.1866	11.9140	11.95	-1.076%	53,282	-3.849%
2022-10-26	11.9500	12.1100	11.8800	12.08	+1.003%	55,199	-4.884%
2022-10-25	11.5800	12.0000	11.5800	11.96	+2.926%	60,362	-3.930%
2022-10-24	11.9100	11.9100	11.2150	11.62	+0.172%	87,846	-1.119%
2022-10-21	11.0200	11.7200	10.8400	11.60	+4.882%	93,772	-0.948%
2022-10-20	11.1950	11.3000	10.9600	11.06	-0.181%	206,602	+3.888%
2022-10-19	11.1600	11.2300	11.0350	11.08	-0.360%	104,633	+3.700%
2022-10-18	11.2700	11.2950	10.9900	11.12	-0.090%	213,656	+3.327%
2022-10-17	11.1000	11.3400	11.0100	11.13	+0.907%	67,193	+3.235%
2022-10-14	11.3200	11.4445	10.9900	11.03	-1.956%	33,047	+4.170%
2022-10-13	10.6900	11.3100	10.6800	11.25	+2.834%	31,960	+2.133%
2022-10-12	10.9300	11.0500	10.5200	10.94	-0.995%	55,875	+5.027%
2022-10-11	11.1200	11.3500	10.9800	11.05	-0.719%	43,516	+3.982%
2022-10-10	11.5100	11.5100	11.0600	11.13	-3.636%	55,971	+3.235%
2022-10-07	11.7200	11.9050	11.4800	11.55	-3.509%	54,084	-0.519%
2022-10-06	12.4400	12.4400	11.9400	11.97	-3.623%	168,963	-4.010%
2022-10-05	12.0300	12.5850	11.7900	12.42	+3.071%	83,832	-7.488%
2022-10-04	11.9700	12.4700	11.8000	12.05	+1.688%	196,349	-4.647%
2022-10-03	11.7200	11.9800	11.6900	11.85	+2.067%	157,864	-3.038%
2022-09-30	11.6100	11.9997	11.5700	11.61	+0.433%	122,000	-1.034%
2022-09-29	11.6100	11.6100	11.3200	11.56	-0.259%	65,069	-0.606%
2022-09-28	11.0600	11.6450	11.0400	11.59	+5.941%	93,704	-0.863%
2022-09-27	10.6600	11.0550	10.6200	10.94	+2.052%	75,421	+5.027%
2022-09-26	10.5200	11.2100	10.5200	10.72	+0.281%	42,471	+7.183%
2022-09-23	10.7000	10.8400	10.5700	10.69	-1.565%	51,250	+7.484%
2022-09-22	10.9800	10.9800	10.6740	10.86	-0.912%	55,568	+5.801%
2022-09-21	10.9800	11.1700	10.8600	10.96	+0.921%	137,342	+4.836%
2022-09-20	10.8200	10.9600	10.7200	10.86	-0.822%	242,276	+5.801%
2022-09-19	10.4200	11.0000	10.4200	10.95	+3.791%	59,213	+4.932%
2022-09-16	10.7700	10.7800	10.2600	10.55	-2.675%	107,518	+8.910%
2022-09-15	10.6742	10.9800	10.6742	10.84	+1.403%	36,765	+5.996%
2022-09-14	10.7300	10.8400	10.3500	10.69	+0.376%	37,654	+7.484%
2022-09-13	10.6700	10.6900	10.2900	10.65	-3.005%	82,239	+7.887%
2022-09-12	11.4500	11.4500	10.9100	10.98	-2.746%	47,818	+4.645%
2022-09-09	10.9900	11.2950	10.9700	11.29	+3.199%	49,873	+1.771%
2022-09-08	10.6400	10.9800	10.6300	10.94	+1.203%	42,795	+5.027%
2022-09-07	10.4700	10.8400	10.3700	10.81	+3.842%	109,624	+6.290%
2022-09-06	10.8300	10.8539	10.3800	10.41	-4.232%	171,527	+10.375%
2022-09-02	11.0900	11.0919	10.5000	10.87	-0.092%	314,054	+5.704%
2022-09-01	10.7700	10.9300	10.6600	10.88	+0.741%	160,037	+5.607%
2022-08-31	11.4900	11.4900	10.6400	10.80	-4.425%	138,620	+6.389%
2022-08-30	12.0000	12.0800	11.0700	11.30	-4.641%	189,781	+1.681%
2022-08-29	11.8200	12.4100	11.8000	11.85	-1.741%	131,282	-3.038%
2022-08-26	12.2000	12.2200	11.9650	12.06	-1.711%	98,849	-4.726%
2022-08-25	12.3000	12.3700	12.1400	12.27	+0.327%	98,639	-6.357%
2022-08-24	10.9900	12.2700	10.9100	12.23	+19.667%	380,971	-6.051%
2022-08-23	10.2000	10.6300	10.0900	10.22	+0.988%	73,023	+12.427%
2022-08-22	10.1000	10.2000	10.0400	10.12	-1.172%	33,615	+13.538%
2022-08-19	10.6000	10.6000	10.2145	10.24	-3.759%	63,076	+12.207%
2022-08-18	10.3200	10.7300	10.2600	10.64	+3.001%	34,824	+7.989%
2022-08-17	10.7300	10.7300	10.2100	10.33	-4.174%	35,229	+11.229%
2022-08-16	10.5700	10.7900	10.4610	10.78	+1.126%	58,753	+6.586%
2022-08-15	10.7400	10.8100	10.5500	10.66	-1.661%	64,724	+7.786%
2022-08-12	10.4500	10.8600	10.4300	10.84	+3.534%	54,336	+5.996%
2022-08-11	10.2400	10.4900	10.2100	10.47	+2.346%	38,664	+9.742%
2022-08-10	10.1100	10.4000	9.9700	10.23	+2.505%	29,617	+12.317%
2022-08-09	10.2500	10.2500	9.9300	9.98	-2.634%	28,141	+15.130%
2022-08-08	10.0400	10.2500	9.8400	10.25	+2.912%	48,890	+12.098%
2022-08-05	9.7000	9.9700	9.6100	9.96	+1.840%	51,052	+15.361%
2022-08-04	9.6700	9.8600	9.5700	9.78	+0.721%	53,059	+17.485%
2022-08-03	9.2700	9.8100	9.1700	9.71	+4.746%	41,601	+18.332%
2022-08-02	9.0200	9.3700	9.0200	9.27	+1.868%	41,027	+23.948%
2022-08-01	9.2500	9.2500	8.9900	9.10	-1.622%	55,608	+26.264%
2022-07-29	9.1200	9.2500	8.9500	9.25	+2.210%	27,158	+24.216%
2022-07-28	8.9700	9.0900	8.8650	9.05	+0.556%	25,767	+26.961%
2022-07-27	8.9800	9.2385	8.9200	9.00	-0.442%	36,412	+27.667%
2022-07-26	9.0000	9.0600	8.9200	9.04	-0.659%	42,852	+27.102%
2022-07-25	9.1900	9.2000	9.0800	9.10	-1.515%	24,496	+26.264%
2022-07-22	9.4800	9.5400	9.1500	9.24	-2.532%	30,761	+24.351%
2022-07-21	9.2200	9.4800	9.1615	9.48	+3.947%	27,983	+21.203%
2022-07-20	9.0600	9.1250	8.9500	9.12	+1.333%	37,073	+25.987%
2022-07-19	8.7400	9.0400	8.6700	9.00	+4.895%	57,693	+27.667%
2022-07-18	8.3800	8.6900	8.3800	8.58	+2.387%	20,639	+33.916%
2022-07-15	8.4200	8.5400	8.3400	8.38	+0.119%	24,399	+37.112%
2022-07-14	8.3400	8.4300	8.1400	8.37	-0.712%	29,223	+37.276%
2022-07-13	8.7200	8.7200	8.3000	8.43	-4.205%	53,675	+36.299%
2022-07-12	8.8300	8.9800	8.7200	8.80	-1.124%	60,413	+30.568%
2022-07-11	9.4500	9.4500	8.8600	8.90	-6.513%	41,274	+29.101%
2022-07-08	9.3800	9.6600	9.2400	9.52	+1.601%	53,413	+20.693%
2022-07-07	9.1500	9.5000	9.1500	9.37	+2.967%	49,202	+22.625%
2022-07-06	8.9500	9.1900	8.9300	9.10	+1.676%	39,861	+26.264%
2022-07-05	8.3400	8.9600	8.3400	8.95	+5.542%	72,306	+28.380%
2022-07-01	8.6200	8.7200	8.3000	8.48	-1.965%	35,686	+35.495%
2022-06-30	8.5188	8.6857	8.4600	8.65	+0.116%	42,867	+32.832%
2022-06-29	8.8900	8.8900	8.5300	8.64	-2.152%	62,388	+32.986%
2022-06-28	8.9100	9.0500	8.7900	8.83	0.000%	90,884	+30.125%
2022-06-27	8.6300	8.8400	8.4900	8.83	+2.436%	77,134	+30.125%
2022-06-24	8.3200	8.6900	8.2900	8.62	+4.106%	65,706	+33.295%
2022-06-23	8.1400	8.3600	8.1000	8.28	+3.242%	56,007	+38.768%
2022-06-22	8.0100	8.2500	7.7500	8.02	-1.474%	20,761	+43.267%
2022-06-21	8.0400	8.2700	8.0300	8.14	+3.169%	37,155	+41.155%
2022-06-17	7.5900	8.0400	7.5900	7.89	+2.468%	52,410	+45.627%
2022-06-16	7.8000	7.9000	7.6900	7.70	-4.110%	58,367	+49.221%
2022-06-15	8.0600	8.1500	7.9200	8.03	+0.250%	54,555	+43.088%
2022-06-14	8.3700	8.3700	7.9800	8.01	-4.187%	87,230	+43.446%
2022-06-13	8.3920	8.6400	8.3153	8.36	-4.566%	78,955	+37.440%
2022-06-10	9.0200	9.0700	8.7000	8.76	-4.783%	96,791	+31.164%
2022-06-09	9.2700	9.2700	9.1200	9.20	-1.288%	41,379	+24.891%
2022-06-08	9.1400	9.4200	9.1000	9.32	+1.525%	40,766	+23.283%
2022-06-07	9.1100	9.2972	9.0501	9.18	-0.326%	70,582	+25.163%
2022-06-06	9.5200	9.5250	9.1700	9.21	-2.333%	50,598	+24.756%
2022-06-03	9.5600	9.5788	9.3400	9.43	-1.668%	83,945	+21.845%
2022-06-02	9.1700	9.6500	9.1700	9.59	+4.580%	41,143	+19.812%
2022-06-01	9.4000	9.4008	9.0800	9.17	-1.398%	52,954	+25.300%
2022-05-31	9.3500	9.5000	9.2100	9.30	-0.747%	96,112	+23.548%
2022-05-27	9.1200	9.6094	9.1200	9.37	+3.650%	138,876	+22.625%
2022-05-26	8.6500	9.0700	8.6500	9.04	+4.147%	164,633	+27.102%
2022-05-25	8.7300	8.8100	8.6200	8.68	-1.026%	71,292	+32.373%
2022-05-24	8.9000	8.9250	8.7020	8.77	-2.447%	96,574	+31.015%
2022-05-23	9.1300	9.2282	8.8500	8.99	-0.663%	90,285	+27.809%
2022-05-20	9.2500	9.2500	8.7750	9.05	+0.892%	141,897	+26.961%
2022-05-19	8.7900	9.1400	8.7200	8.97	+2.749%	122,255	+28.094%
2022-05-18	8.6500	8.7400	8.5000	8.73	+0.230%	116,558	+31.615%
2022-05-17	8.4800	8.7100	8.3800	8.71	+4.940%	119,952	+31.917%
2022-05-16	8.4200	8.5900	8.2500	8.30	-0.599%	199,432	+38.434%
2022-05-13	8.4000	8.5800	8.1300	8.35	+5.429%	571,477	+37.605%
2022-05-12	7.5000	7.9600	7.4100	7.92	+9.241%	532,371	+45.076%
2022-05-11	6.8500	7.5500	6.8500	7.25	+4.618%	153,844	+58.483%
2022-05-10	7.2000	7.2000	6.8800	6.93	-1.141%	168,629	+65.801%
2022-05-09	7.0000	7.0700	6.7900	7.01	-1.821%	103,765	+63.909%
2022-05-06	7.3900	7.3900	7.1100	7.14	-3.121%	101,364	+60.924%
2022-05-05	7.9100	7.9100	7.2900	7.37	-7.062%	133,073	+55.902%
2022-05-04	7.9000	7.9500	7.5750	7.93	+1.019%	111,405	+44.893%
2022-05-03	8.0300	8.0700	7.7800	7.85	-1.752%	148,606	+46.369%
2022-05-02	7.7700	8.0200	7.6900	7.99	+3.766%	66,096	+43.805%
2022-04-29	7.9000	7.9400	7.6700	7.70	-2.900%	160,357	+49.221%
2022-04-28	7.8800	7.9900	7.7500	7.93	+1.797%	70,852	+44.893%
2022-04-27	7.8000	7.8700	7.7400	7.79	-0.384%	337,297	+47.497%
2022-04-26	8.2700	8.2700	7.7700	7.82	-3.337%	90,240	+46.931%
2022-04-25	7.8100	8.1200	7.8100	8.09	+2.405%	159,116	+42.027%
2022-04-22	8.0300	8.1300	7.8700	7.90	-2.589%	67,057	+45.443%
2022-04-21	8.1900	8.2300	8.0400	8.11	+0.496%	72,208	+41.677%
2022-04-20	8.2700	8.3600	8.0550	8.07	-1.224%	22,353	+42.379%
2022-04-19	8.0500	8.3200	8.0500	8.17	+1.491%	25,962	+40.636%
2022-04-18	8.1400	8.1400	7.9000	8.05	-0.494%	62,416	+42.733%
2022-04-14	8.1300	8.1700	8.0150	8.09	-0.979%	144,338	+42.027%
2022-04-13	8.1500	8.3400	8.0000	8.17	+1.491%	35,525	+40.636%
2022-04-12	8.1700	8.2350	8.0050	8.05	+0.374%	53,546	+42.733%
2022-04-11	7.9761	8.1100	7.9400	8.02	-1.110%	106,151	+43.267%
2022-04-08	8.2000	8.2515	8.0300	8.11	-1.935%	35,839	+41.677%
2022-04-07	8.5500	8.6000	8.1600	8.27	-3.613%	40,768	+38.936%
2022-04-06	8.6900	8.7800	8.3700	8.58	-2.278%	40,616	+33.916%
2022-04-05	8.8600	9.0000	8.6400	8.78	-1.899%	88,937	+30.866%
2022-04-04	8.6400	9.0100	8.6400	8.95	+3.588%	53,577	+28.380%
2022-04-01	8.5800	8.6600	8.4000	8.64	+1.887%	66,840	+32.986%
2022-03-31	8.7200	8.7200	8.4500	8.48	-3.417%	51,244	+35.495%
2022-03-30	8.6900	8.8800	8.6200	8.78	+1.269%	71,498	+30.866%
2022-03-29	8.4000	8.7000	8.4000	8.67	+4.082%	42,878	+32.526%
2022-03-28	8.3400	8.5700	8.1400	8.33	-1.186%	112,845	+37.935%
2022-03-25	8.4000	8.4400	8.1950	8.43	-0.237%	85,656	+36.299%
2022-03-24	8.3900	8.4500	8.2900	8.45	-0.236%	45,630	+35.976%
2022-03-23	8.7000	8.7600	8.4300	8.47	-2.532%	41,573	+35.655%
2022-03-22	8.5700	8.8200	8.5400	8.69	+0.695%	54,251	+32.221%
2022-03-21	7.8800	8.8190	7.8600	8.63	+10.641%	272,906	+33.140%
2022-03-18	8.1300	8.5200	7.7000	7.80	-5.225%	418,905	+47.308%
2022-03-17	8.0600	8.2400	8.0100	8.23	+2.109%	191,656	+39.611%
2022-03-16	7.7100	8.1500	7.7100	8.06	+4.811%	79,753	+42.556%
2022-03-15	7.9200	7.9200	7.6100	7.69	-1.788%	118,052	+49.415%
2022-03-14	8.3200	8.3200	7.8200	7.83	-6.228%	160,089	+46.743%
2022-03-11	8.8000	8.8000	8.3200	8.35	-4.571%	90,747	+37.605%
2022-03-10	8.5400	8.7800	8.4500	8.75	+0.575%	58,359	+31.314%
2022-03-09	8.5600	8.7300	8.3700	8.70	+5.968%	38,898	+32.069%
2022-03-08	8.1600	8.3300	8.0650	8.21	+0.122%	78,423	+39.951%
2022-03-07	8.3800	8.6400	8.0900	8.20	-5.421%	267,545	+40.122%
2022-03-04	9.0100	9.0100	8.5100	8.67	-3.560%	78,506	+32.526%
2022-03-03	9.2100	9.2400	8.8500	8.99	-2.070%	91,891	+27.809%
2022-03-02	9.1200	9.1800	8.8900	9.18	+1.661%	46,714	+25.163%
2022-03-01	9.1000	9.2800	8.9400	9.03	-0.331%	64,126	+27.243%
2022-02-28	9.0400	9.1000	8.8100	9.06	+0.110%	59,824	+26.821%
2022-02-25	8.8400	9.1200	8.6000	9.05	+3.429%	72,560	+26.961%
2022-02-24	8.5500	8.7500	8.4400	8.75	+0.114%	57,595	+31.314%
2022-02-23	9.0900	9.0900	8.7300	8.74	-3.425%	93,654	+31.465%
2022-02-22	9.2000	9.2250	8.9834	9.05	-2.056%	70,757	+26.961%
2022-02-18	9.5800	9.5800	9.2200	9.24	-4.149%	64,349	+24.351%
2022-02-17	9.7300	9.7400	9.5300	9.64	-1.633%	110,793	+19.191%
2022-02-16	9.5800	9.8400	9.4500	9.80	+2.083%	119,497	+17.245%
2022-02-15	9.6100	9.6500	9.3700	9.60	+1.053%	56,337	+19.688%
2022-02-14	9.3700	9.6850	9.2300	9.50	+2.260%	83,286	+20.947%
2022-02-11	9.3200	9.5000	9.1500	9.29	-0.748%	112,898	+23.681%
2022-02-10	9.4300	9.5800	9.2400	9.36	-2.601%	128,541	+22.756%
2022-02-09	8.9700	9.6693	8.6300	9.61	+19.676%	396,049	+19.563%
2022-02-08	7.7800	8.0400	7.7700	8.03	+2.817%	198,855	+43.088%
2022-02-07	8.0900	8.0900	7.6700	7.81	+0.774%	123,436	+47.119%
2022-02-04	7.7200	7.8100	7.6700	7.75	+0.519%	67,599	+48.258%
2022-02-03	7.8400	7.9400	7.6800	7.71	-3.141%	111,164	+49.027%

.dark-mode .plc9hF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plc9hF{ color: #333333; background-color: white; border: 2px solid #333333; }ABSTAbsolute Software Corporation Common Stockstock NASDAQ

ABST
Absolute Software Corporation Common Stock
stock NASDAQ