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 (%)
Jan 31, 2019 2.040 2.100 2.000 2.100 166,064 +0.08(+3.96%)
Jan 30, 2019 2.080 2.090 2.000 2.020 202,021 -0.03(-1.46%)
Jan 29, 2019 2.090 2.120 2.000 2.050 316,226 -0.04(-1.91%)
Jan 28, 2019 2.090 2.210 2.050 2.090 724,537 -0.03(-1.42%)
Jan 25, 2019 2.130 2.170 2.050 2.120 316,000 +0.00(+0.00%)
Jan 24, 2019 2.130 2.150 2.070 2.120 232,296 -0.05(-2.30%)
Jan 23, 2019 2.250 2.330 2.050 2.170 828,770 -0.14(-6.06%)
Jan 22, 2019 2.100 2.470 2.100 2.310 2,714,453 +0.17(+7.94%)
Jan 18, 2019 2.200 2.230 2.080 2.140 807,300 -0.06(-2.73%)
Jan 17, 2019 2.270 2.330 2.150 2.200 897,253 -0.15(-6.38%)
Jan 16, 2019 2.170 2.440 2.150 2.350 3,199,257 +0.29(+14.08%)
Jan 15, 2019 2.380 2.510 2.020 2.060 5,806,272 +0.19(+10.16%)
Jan 14, 2019 1.890 1.960 1.850 1.870 326,972 -0.01(-0.53%)
Jan 11, 2019 1.860 1.900 1.850 1.880 79,200 -0.01(-0.53%)
Jan 10, 2019 1.920 1.930 1.880 1.890 161,587 -0.06(-3.08%)
Jan 09, 2019 1.950 1.980 1.910 1.950 216,032 -0.02(-1.02%)
Jan 08, 2019 2.050 2.050 1.930 1.970 122,105 -0.02(-1.01%)
Jan 07, 2019 1.900 2.050 1.860 1.990 433,446 +0.09(+4.74%)
Jan 04, 2019 1.880 1.940 1.870 1.900 300,100 +0.00(+0.00%)
Jan 03, 2019 1.910 1.930 1.830 1.900 254,902 -0.05(-2.56%)
Jan 02, 2019 1.830 1.990 1.810 1.950 304,034 +0.05(+2.63%)
Dec 31, 2018 1.970 2.000 1.820 1.900 683,800 -0.12(-5.94%)
Dec 28, 2018 2.610 2.780 1.900 2.020 9,925,200 +0.25(+14.12%)
Dec 27, 2018 1.780 1.830 1.700 1.770 142,528 +0.06(+3.51%)
Dec 26, 2018 1.750 1.840 1.630 1.710 268,458 +0.12(+7.55%)
Dec 24, 2018 1.880 1.880 1.540 1.590 192,900 -0.35(-18.04%)
Dec 21, 2018 2.160 2.210 1.900 1.940 172,300 -0.23(-10.60%)
Dec 20, 2018 2.200 2.290 2.060 2.170 204,801 -0.05(-2.04%)
Dec 19, 2018 2.250 2.311 2.180 2.215 161,484 -0.02(-1.11%)
Dec 18, 2018 2.290 2.370 2.170 2.240 220,814 -0.05(-2.18%)
Dec 17, 2018 2.280 2.460 2.250 2.290 655,697 +0.05(+2.23%)
Dec 14, 2018 2.210 2.300 2.110 2.240 189,100 +0.04(+1.82%)
Dec 13, 2018 2.390 2.390 2.200 2.200 319,753 -0.25(-10.20%)
Dec 12, 2018 2.620 2.740 2.260 2.450 3,207,011 +0.06(+2.51%)
Dec 11, 2018 2.430 2.450 2.330 2.390 116,673 +0.04(+1.70%)
Dec 10, 2018 2.380 2.410 2.220 2.350 176,404 -0.01(-0.42%)
Dec 07, 2018 2.490 2.570 2.360 2.360 135,300 -0.10(-4.07%)
Dec 06, 2018 2.430 2.530 2.300 2.460 220,445 -0.06(-2.38%)
Dec 04, 2018 2.600 2.670 2.360 2.520 307,600 -0.10(-3.82%)
Dec 03, 2018 2.710 2.710 2.510 2.620 332,138 -0.07(-2.60%)
Nov 30, 2018 2.670 2.770 2.620 2.690 351,700 -0.03(-1.10%)
Nov 29, 2018 2.800 2.820 2.700 2.720 697,348 -0.13(-4.56%)
Nov 28, 2018 2.880 2.910 2.700 2.850 1,009,816 +0.04(+1.42%)
Nov 27, 2018 2.940 2.940 2.750 2.810 675,548 -0.17(-5.70%)
Nov 26, 2018 3.440 3.450 2.950 2.980 2,235,568 -0.02(-0.67%)
Nov 23, 2018 3.420 3.500 2.950 3.000 2,583,800 -2.55(-45.95%)
Nov 21, 2018 5.550 5.550 5.550 0 +2.73(+96.81%)
Nov 20, 2018 2.920 2.920 2.750 2.820 31,067 -0.10(-3.42%)
Nov 19, 2018 2.990 3.040 2.910 2.920 29,735 +0.02(+0.69%)
Nov 16, 2018 3.000 3.020 2.840 2.900 13,400 -0.02(-0.68%)
Nov 15, 2018 3.050 3.050 2.900 2.920 24,031 -0.03(-1.02%)
Nov 14, 2018 2.990 3.066 2.910 2.950 21,854 +0.08(+2.79%)
Nov 13, 2018 3.040 3.110 2.770 2.870 75,035 -0.12(-4.01%)
Nov 12, 2018 3.040 3.183 2.990 2.990 31,304 -0.02(-0.66%)
Nov 09, 2018 3.240 3.250 2.930 3.010 80,700 -0.25(-7.67%)
Nov 08, 2018 3.290 3.290 3.200 3.260 27,350 -0.03(-0.76%)
Nov 07, 2018 3.420 3.420 3.100 3.285 132,026 -0.15(-4.51%)
Nov 06, 2018 3.100 3.730 3.020 3.440 332,597 +0.34(+10.97%)
Nov 05, 2018 3.000 3.276 2.914 3.100 37,034 -0.03(-0.96%)
Nov 02, 2018 3.100 3.190 3.100 3.130 20,300 +0.01(+0.32%)
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.