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%)
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.