Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Absolute Software Cp (NQ: ABST )

N/A 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 (%)
Mar 31, 2023 7.608 7.757 7.539 7.757 88,946 +0.26(+3.43%)
Mar 30, 2023 7.460 7.588 7.420 7.499 98,247 +0.04(+0.53%)
Mar 29, 2023 7.380 7.588 7.380 7.460 124,196 +0.10(+1.35%)
Mar 28, 2023 7.499 7.509 7.331 7.361 177,181 -0.11(-1.46%)
Mar 27, 2023 7.569 7.608 7.400 7.470 65,968 -0.01(-0.13%)
Mar 24, 2023 7.588 7.598 7.430 7.480 36,159 -0.12(-1.56%)
Mar 23, 2023 7.509 7.697 7.509 7.598 32,616 +0.14(+1.86%)
Mar 22, 2023 7.499 7.549 7.430 7.460 55,930 -0.08(-1.05%)
Mar 21, 2023 7.499 7.613 7.450 7.539 23,548 +0.11(+1.47%)
Mar 20, 2023 7.559 7.588 7.390 7.430 54,048 -0.07(-0.92%)
Mar 17, 2023 7.470 7.559 7.351 7.499 111,132 +0.01(+0.13%)
Mar 16, 2023 7.390 7.588 7.317 7.489 61,304 +0.07(+0.93%)
Mar 15, 2023 7.460 7.559 7.371 7.420 111,815 -0.19(-2.47%)
Mar 14, 2023 7.588 7.767 7.489 7.608 166,935 +0.08(+1.05%)
Mar 13, 2023 7.856 7.935 7.480 7.529 116,343 -0.41(-5.12%)
Mar 10, 2023 8.064 8.158 7.826 7.935 107,931 -0.13(-1.60%)
Mar 09, 2023 8.094 8.361 8.064 8.064 154,166 -0.09(-1.09%)
Mar 08, 2023 8.193 8.336 8.143 8.153 107,816 +0.06(+0.73%)
Mar 07, 2023 8.331 8.421 8.084 8.094 184,855 -0.29(-3.43%)
Mar 06, 2023 8.431 8.589 8.341 8.381 63,712 -0.11(-1.28%)
Mar 03, 2023 8.341 8.569 8.341 8.490 35,114 +0.09(+1.06%)
Mar 02, 2023 8.272 8.401 8.104 8.401 34,423 +0.02(+0.24%)
Mar 01, 2023 8.549 8.619 8.282 8.381 177,037 -0.14(-1.63%)
Feb 28, 2023 8.569 8.599 8.510 8.520 78,946 -0.07(-0.81%)
Feb 27, 2023 8.658 8.724 8.530 8.589 54,046 +0.01(+0.12%)
Feb 24, 2023 8.718 8.748 8.569 8.579 44,838 -0.22(-2.48%)
Feb 23, 2023 8.807 9.005 8.658 8.797 47,893 +0.03(+0.34%)
Feb 22, 2023 8.837 8.896 8.738 8.767 94,180 -0.07(-0.78%)
Feb 21, 2023 8.847 9.122 8.754 8.837 139,008 -0.31(-3.36%)
Feb 17, 2023 9.174 9.233 9.065 9.144 112,571 -0.15(-1.60%)
Feb 16, 2023 9.312 9.500 9.193 9.292 158,601 -0.06(-0.64%)
Feb 15, 2023 10.39 10.39 9.233 9.352 523,113 -1.94(-17.19%)
Feb 14, 2023 11.10 11.36 11.10 11.29 53,479 +0.00(+0.00%)
Feb 13, 2023 11.15 11.46 11.11 11.29 49,913 +0.14(+1.24%)
Feb 10, 2023 11.51 11.60 11.09 11.15 41,686 -0.33(-2.85%)
Feb 09, 2023 11.61 11.80 11.44 11.48 35,734 -0.09(-0.77%)
Feb 08, 2023 11.69 11.75 11.52 11.57 17,827 -0.10(-0.85%)
Feb 07, 2023 11.44 11.67 11.32 11.67 88,413 +0.17(+1.45%)
Feb 06, 2023 11.66 11.75 11.49 11.50 42,666 -0.16(-1.35%)
Feb 03, 2023 11.59 11.80 11.51 11.66 84,510 -0.11(-0.92%)
Feb 02, 2023 11.77 11.89 11.66 11.77 135,458 +0.07(+0.59%)
Feb 01, 2023 11.39 11.73 11.37 11.70 102,694 +0.28(+2.41%)
Jan 31, 2023 11.38 11.59 11.32 11.42 132,252 +0.05(+0.43%)
Jan 30, 2023 11.46 11.62 11.34 11.37 27,916 -0.20(-1.70%)
Jan 27, 2023 11.56 11.64 11.46 11.57 29,974 +0.04(+0.34%)
Jan 26, 2023 11.50 11.57 11.45 11.53 79,321 +0.16(+1.38%)
Jan 25, 2023 11.30 11.40 11.02 11.37 57,715 +0.09(+0.78%)
Jan 24, 2023 11.47 11.51 11.29 11.29 79,250 -0.15(-1.29%)
Jan 23, 2023 11.32 11.50 11.17 11.43 62,284 +0.14(+1.22%)
Jan 20, 2023 10.97 11.35 10.69 11.30 91,535 +0.27(+2.41%)
Jan 19, 2023 11.20 11.43 10.97 11.03 85,799 -0.31(-2.78%)
Jan 18, 2023 11.27 11.41 11.11 11.35 98,770 +0.11(+0.96%)
Jan 17, 2023 11.55 11.79 11.18 11.24 111,065 +0.29(+2.61%)
Jan 13, 2023 11.07 11.26 10.83 10.95 43,104 -0.20(-1.77%)
Jan 12, 2023 11.17 11.34 11.10 11.15 47,404 -0.03(-0.26%)
Jan 11, 2023 11.26 11.31 11.12 11.18 44,827 -0.07(-0.61%)
Jan 10, 2023 11.13 11.33 11.11 11.25 26,468 +0.20(+1.78%)
Jan 09, 2023 10.98 11.16 10.96 11.05 23,280 +0.12(+1.08%)
Jan 06, 2023 11.46 11.46 10.88 10.93 59,720 -0.53(-4.64%)
Jan 05, 2023 10.81 11.47 10.68 11.46 154,685 +0.56(+5.14%)
Jan 04, 2023 10.75 10.98 10.75 10.90 47,766 +0.32(+3.07%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.