Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Absolute Software Cp (TSX: ABT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 4.410 4.800 4.370 4.750 92,906 +0.19(+4.17%)
Jan 30, 2012 4.540 4.720 4.500 4.560 263,556 +0.04(+0.88%)
Jan 27, 2012 4.530 4.550 4.230 4.520 47,888 +0.01(+0.22%)
Jan 26, 2012 4.600 4.670 4.510 4.510 10,044 -0.09(-1.96%)
Jan 25, 2012 4.560 4.610 4.560 4.600 9,475 +0.09(+2.00%)
Jan 24, 2012 4.600 4.600 4.480 4.510 306,853 -0.09(-1.96%)
Jan 23, 2012 4.500 4.600 4.500 4.600 26,422 +0.12(+2.68%)
Jan 20, 2012 4.290 4.480 4.290 4.480 2,900 +0.12(+2.75%)
Jan 19, 2012 4.510 4.520 4.360 4.360 2,402 -0.14(-3.11%)
Jan 18, 2012 4.330 4.500 4.320 4.500 24,300 +0.10(+2.27%)
Jan 17, 2012 4.210 4.400 4.200 4.400 22,000 +0.11(+2.56%)
Jan 16, 2012 4.190 4.340 4.130 4.290 4,088 +0.10(+2.39%)
Jan 13, 2012 4.250 4.260 4.070 4.190 541,069 -0.17(-3.90%)
Jan 12, 2012 4.380 4.380 4.300 4.360 14,200 -0.03(-0.68%)
Jan 11, 2012 4.400 4.400 4.370 4.390 18,500 -0.01(-0.23%)
Jan 10, 2012 4.400 4.490 4.370 4.400 66,000 +0.00(+0.00%)
Jan 09, 2012 4.390 4.420 4.360 4.400 18,800 -0.14(-3.08%)
Jan 06, 2012 4.600 4.620 4.540 4.540 3,684 -0.05(-1.09%)
Jan 05, 2012 4.500 4.610 4.500 4.590 25,175 -0.11(-2.34%)
Jan 04, 2012 4.550 4.700 4.550 4.700 3,850 -0.24(-4.86%)
Dec 30, 2011 4.880 4.940 4.670 4.940 27,892 +0.09(+1.86%)
Dec 29, 2011 4.650 4.870 4.650 4.850 55,451 +0.20(+4.30%)
Dec 28, 2011 4.540 4.650 4.540 4.650 18,973 +0.11(+2.42%)
Dec 23, 2011 4.450 4.540 4.540 4.540 10,152 +0.04(+0.89%)
Dec 21, 2011 4.470 4.510 4.450 4.500 34,307 -0.01(-0.22%)
Dec 20, 2011 4.410 4.550 4.410 4.510 18,923 +0.00(+0.00%)
Dec 19, 2011 4.500 4.510 4.500 4.510 15,545 +0.00(+0.00%)
Dec 16, 2011 4.510 4.510 4.500 4.510 13,060 -0.04(-0.88%)
Dec 15, 2011 4.500 4.550 4.500 4.550 604,772 +0.06(+1.34%)
Dec 14, 2011 4.310 4.510 4.310 4.490 86,563 -0.01(-0.22%)
Dec 13, 2011 4.500 4.510 4.500 4.500 15,441 -0.01(-0.22%)
Dec 12, 2011 4.510 4.510 4.510 4.510 12,345 -0.04(-0.88%)
Dec 09, 2011 4.540 4.550 4.520 4.550 30,850 +0.01(+0.22%)
Dec 08, 2011 4.600 4.600 4.500 4.540 18,670 -0.08(-1.73%)
Dec 07, 2011 4.530 4.650 4.530 4.620 70,578 +0.01(+0.22%)
Dec 06, 2011 4.420 4.660 4.420 4.610 2,470 -0.07(-1.50%)
Dec 05, 2011 4.600 4.680 4.550 4.680 82,575 -0.06(-1.27%)
Dec 02, 2011 4.520 4.740 4.520 4.740 12,971 +0.16(+3.49%)
Dec 01, 2011 4.280 4.580 4.280 4.580 22,141 +0.11(+2.46%)
Nov 30, 2011 4.400 4.570 4.300 4.470 49,304 +0.02(+0.45%)
Nov 29, 2011 4.310 4.500 4.240 4.450 318,404 +0.13(+3.01%)
Nov 28, 2011 4.440 4.450 4.320 4.320 19,432 +0.06(+1.41%)
Nov 25, 2011 4.460 4.780 4.260 4.260 15,625 -0.09(-2.07%)
Nov 24, 2011 4.280 4.360 4.280 4.350 16,663 -0.05(-1.14%)
Nov 23, 2011 4.460 4.460 4.300 4.400 78,489 -0.11(-2.44%)
Nov 22, 2011 4.740 4.640 4.380 4.510 24,285 -0.13(-2.80%)
Nov 21, 2011 4.760 4.820 4.280 4.640 7,885 -0.25(-5.11%)
Nov 18, 2011 4.990 4.990 4.800 4.890 10,422 +0.24(+5.16%)
Nov 17, 2011 4.700 4.760 4.190 4.650 15,523 -0.24(-4.91%)
Nov 16, 2011 4.980 5.000 4.890 4.890 8,731 -0.09(-1.81%)
Nov 15, 2011 4.850 4.990 4.850 4.980 7,941 +0.08(+1.63%)
Nov 14, 2011 4.700 4.900 4.700 4.900 7,611 +0.10(+2.08%)
Nov 11, 2011 4.840 4.850 4.790 4.800 18,850 -0.01(-0.21%)
Nov 10, 2011 4.600 4.810 4.600 4.810 2,816 +0.19(+4.11%)
Nov 09, 2011 4.720 4.750 4.620 4.620 17,295 -0.20(-4.15%)
Nov 08, 2011 4.950 4.950 4.600 4.820 30,416 -0.11(-2.23%)
Nov 07, 2011 4.920 5.000 4.920 4.930 6,181 -0.07(-1.40%)
Nov 04, 2011 5.000 5.000 4.860 5.000 3,672 +0.07(+1.42%)
Nov 03, 2011 5.090 5.250 4.850 4.930 10,769 -0.14(-2.76%)
Nov 02, 2011 5.010 5.090 5.000 5.070 14,935 +0.16(+3.26%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.