Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ability Inc (NQ: ABIL )

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 (%)
Dec 26, 2019 0.3600 0.3600 0 +0.00(+0.00%)
Dec 24, 2019 0.5379 0.5579 0.2756 0.3650 920,200 -0.17(-31.67%)
Dec 23, 2019 0.5600 0.5600 0.5100 0.5342 183,975 -0.02(-4.39%)
Dec 20, 2019 0.5280 0.5700 0.5150 0.5587 20,700 +0.01(+1.58%)
Dec 19, 2019 0.5400 0.5500 0.5000 0.5500 47,097 +0.01(+1.36%)
Dec 18, 2019 0.5400 0.5499 0.5019 0.5426 63,275 +0.00(+0.48%)
Dec 17, 2019 0.5100 0.5600 0.5000 0.5400 91,840 +0.02(+2.86%)
Dec 16, 2019 0.5500 0.5801 0.5213 0.5250 111,010 -0.03(-5.41%)
Dec 13, 2019 0.6000 0.6000 0.5405 0.5550 62,100 -0.01(-0.89%)
Dec 12, 2019 0.6100 0.6100 0.5400 0.5600 72,107 -0.01(-1.75%)
Dec 11, 2019 0.6200 0.6200 0.5600 0.5700 129,981 -0.03(-5.00%)
Dec 10, 2019 0.6200 0.6400 0.5500 0.6000 298,151 +0.02(+2.92%)
Dec 09, 2019 0.6100 0.6100 0.5300 0.5830 180,680 +0.01(+1.02%)
Dec 06, 2019 0.5405 0.6300 0.5405 0.5771 186,900 +0.02(+3.68%)
Dec 05, 2019 0.5620 0.5899 0.5010 0.5566 274,150 -0.04(-7.23%)
Dec 04, 2019 0.5800 0.6800 0.5300 0.6000 1,656,408 +0.07(+14.26%)
Dec 03, 2019 0.6097 0.8100 0.5000 0.5251 9,817,175 +0.13(+31.27%)
Dec 02, 2019 0.3800 0.4000 0.3500 0.4000 57,989 +0.02(+4.96%)
Nov 29, 2019 0.3999 0.4000 0.3500 0.3811 100,000 +0.01(+3.00%)
Nov 27, 2019 0.3400 0.3800 0.3100 0.3700 365,700 +0.05(+17.46%)
Nov 26, 2019 0.3373 0.3500 0.3100 0.3150 48,487 -0.01(-1.56%)
Nov 25, 2019 0.3400 0.3400 0.3102 0.3200 62,737 -0.00(-0.03%)
Nov 22, 2019 0.3450 0.3550 0.2468 0.3201 114,300 -0.01(-3.00%)
Nov 21, 2019 0.3400 0.3600 0.3200 0.3300 111,964 -0.05(-13.14%)
Nov 20, 2019 0.3100 0.3662 0.3100 0.3799 76,916 +0.05(+16.86%)
Nov 19, 2019 0.3500 0.3500 0.3031 0.3251 78,070 -0.02(-5.77%)
Nov 18, 2019 0.3500 0.3700 0.3350 0.3450 84,756 +0.02(+6.15%)
Nov 15, 2019 0.3400 0.3800 0.3200 0.3250 62,300 +0.01(+2.20%)
Nov 14, 2019 0.3860 0.4099 0.3000 0.3180 191,541 -0.06(-15.85%)
Nov 13, 2019 0.4011 0.4100 0.3700 0.3779 122,728 -0.01(-3.13%)
Nov 12, 2019 0.4166 0.4166 0.3890 0.3901 90,305 -0.01(-3.08%)
Nov 11, 2019 0.4220 0.4352 0.3900 0.4025 199,818 -0.06(-12.40%)
Nov 08, 2019 0.4300 0.4790 0.4280 0.4595 7,900 +0.01(+2.91%)
Nov 07, 2019 0.4600 0.4800 0.4400 0.4465 73,904 +0.01(+1.48%)
Nov 06, 2019 0.4300 0.4500 0.4200 0.4400 33,761 +0.03(+7.06%)
Nov 05, 2019 0.4440 0.4470 0.4100 0.4110 22,783 -0.01(-2.14%)
Nov 04, 2019 0.4620 0.4650 0.4011 0.4200 27,633 +0.00(+0.00%)
Nov 01, 2019 0.4200 0.4505 0.4000 0.4200 33,600 +0.01(+2.44%)
Oct 31, 2019 0.4529 0.4536 0.4029 0.4100 55,484 -0.02(-4.96%)
Oct 30, 2019 0.4600 0.4700 0.4122 0.4314 26,130 -0.03(-6.38%)
Oct 29, 2019 0.4799 0.4899 0.4500 0.4608 76,714 -0.02(-4.00%)
Oct 28, 2019 0.4648 0.4890 0.4600 0.4800 17,831 -0.00(-0.70%)
Oct 25, 2019 0.4900 0.4900 0.4568 0.4834 15,700 -0.01(-1.31%)
Oct 24, 2019 0.4999 0.4999 0.4600 0.4898 19,845 -0.00(-0.31%)
Oct 23, 2019 0.5042 0.5200 0.4401 0.4913 32,461 -0.03(-5.52%)
Oct 22, 2019 0.5000 0.5200 0.4883 0.5200 18,169 +0.02(+3.36%)
Oct 21, 2019 0.5060 0.5290 0.4800 0.5031 38,565 -0.01(-1.51%)
Oct 18, 2019 0.5000 0.5399 0.4800 0.5108 34,600 -0.01(-1.77%)
Oct 17, 2019 0.5100 0.5399 0.4709 0.5200 51,235 +0.01(+2.24%)
Oct 16, 2019 0.4730 0.5800 0.4518 0.5086 179,057 +0.02(+3.80%)
Oct 15, 2019 0.4500 0.5400 0.4500 0.4900 135,982 +0.01(+2.32%)
Oct 14, 2019 0.4700 0.4859 0.4700 0.4789 20,319 -0.00(-0.23%)
Oct 11, 2019 0.4600 0.4800 0.4507 0.4800 9,600 +0.02(+5.08%)
Oct 10, 2019 0.4750 0.4891 0.4548 0.4568 20,330 -0.02(-4.75%)
Oct 09, 2019 0.4739 0.4900 0.4558 0.4796 41,344 +0.02(+3.36%)
Oct 08, 2019 0.4900 0.4900 0.4500 0.4640 30,710 -0.01(-1.40%)
Oct 07, 2019 0.5022 0.5023 0.4520 0.4706 28,501 -0.03(-5.86%)
Oct 04, 2019 0.5000 0.5100 0.4500 0.4999 48,900 -0.00(-0.02%)
Oct 03, 2019 0.5150 0.5300 0.4900 0.5000 20,171 -0.03(-5.66%)
Oct 02, 2019 0.5400 0.5700 0.5200 0.5300 39,007 -0.03(-4.92%)
Oct 01, 2019 0.5880 0.5990 0.5309 0.5574 9,811 -0.01(-2.21%)
Sep 30, 2019 0.5600 0.6000 0.5600 0.5700 8,882 -0.00(-0.02%)
Sep 27, 2019 0.5800 0.5988 0.5400 0.5701 7,800 -0.01(-1.71%)
Sep 26, 2019 0.5880 0.6188 0.5301 0.5800 11,119 +0.02(+3.57%)
Sep 25, 2019 0.5700 0.6200 0.5600 0.5600 20,505 -0.01(-1.23%)
Sep 24, 2019 0.6200 0.6201 0.5151 0.5670 28,739 -0.05(-7.91%)
Sep 23, 2019 0.6011 0.6226 0.5930 0.6157 12,592 +0.02(+3.83%)
Sep 20, 2019 0.6099 0.6300 0.5900 0.5930 60,500 -0.01(-2.44%)
Sep 19, 2019 0.6376 0.6376 0.5896 0.6078 23,734 -0.01(-1.63%)
Sep 18, 2019 0.6029 0.6190 0.5974 0.6179 14,729 +0.02(+2.98%)
Sep 17, 2019 0.6200 0.6200 0.5700 0.6000 42,188 -0.01(-1.64%)
Sep 16, 2019 0.5800 0.6500 0.5800 0.6100 220,933 -0.05(-7.58%)
Sep 13, 2019 0.6500 0.6600 0.6400 0.6600 22,300 +0.02(+3.13%)
Sep 12, 2019 0.6400 0.6400 0.6100 0.6400 17,771 +0.03(+4.88%)
Sep 11, 2019 0.6100 0.6700 0.6075 0.6102 56,709 +0.01(+1.28%)
Sep 10, 2019 0.6050 0.6415 0.5000 0.6025 48,482 -0.00(-0.41%)
Sep 09, 2019 0.6300 0.6400 0.5810 0.6050 23,293 -0.01(-0.82%)
Sep 06, 2019 0.6149 0.6400 0.6001 0.6100 19,100 -0.00(-0.15%)
Sep 05, 2019 0.6134 0.6400 0.6000 0.6109 38,550 -0.03(-5.11%)
Sep 04, 2019 0.6208 0.6700 0.6101 0.6438 36,549 +0.00(+0.59%)
Sep 03, 2019 0.6700 0.6700 0.6208 0.6400 12,690 -0.02(-3.03%)
Aug 30, 2019 0.6100 0.6900 0.5811 0.6600 49,100 +0.05(+8.20%)
Aug 29, 2019 0.5936 0.6332 0.5743 0.6100 25,190 -0.00(-0.02%)
Aug 28, 2019 0.6202 0.6500 0.5726 0.6101 26,946 -0.01(-1.60%)
Aug 27, 2019 0.6900 0.6900 0.6200 0.6200 57,041 -0.04(-6.06%)
Aug 26, 2019 0.7200 0.7200 0.6201 0.6600 67,281 +0.01(+1.40%)
Aug 23, 2019 0.6600 0.7200 0.6105 0.6509 56,100 -0.01(-1.38%)
Aug 22, 2019 0.6600 0.7200 0.6600 0.6600 97,133 +0.01(+0.79%)
Aug 21, 2019 0.6329 0.6800 0.5751 0.6548 97,224 +0.02(+3.94%)
Aug 20, 2019 0.6400 0.6400 0.6001 0.6300 64,908 -0.01(-1.56%)
Aug 19, 2019 0.6200 0.6800 0.5700 0.6400 210,767 +0.03(+4.07%)
Aug 16, 2019 0.5400 0.6200 0.5314 0.6150 22,000 +0.02(+4.01%)
Aug 15, 2019 0.6200 0.6617 0.5400 0.5913 27,033 -0.01(-1.43%)
Aug 14, 2019 0.6200 0.6660 0.5902 0.5999 46,695 -0.07(-10.46%)
Aug 13, 2019 0.6200 0.6800 0.6100 0.6700 32,171 +0.05(+8.03%)
Aug 12, 2019 0.6835 0.6835 0.6027 0.6202 38,377 -0.06(-8.79%)
Aug 09, 2019 0.7243 0.7299 0.5890 0.6800 88,500 -0.01(-1.43%)
Aug 08, 2019 0.7066 0.7296 0.6800 0.6899 29,581 -0.01(-1.95%)
Aug 07, 2019 0.7300 0.7399 0.6701 0.7036 21,512 -0.03(-3.60%)
Aug 06, 2019 0.7500 0.7500 0.6540 0.7299 14,178 +0.01(+1.38%)
Aug 05, 2019 0.7523 0.7523 0.6500 0.7200 28,836 -0.04(-5.26%)
Aug 02, 2019 0.7600 0.7900 0.7600 0.7600 13,200 -0.01(-1.30%)
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.