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%)
Aug 01, 2019 0.8200 0.8254 0.7700 0.7700 29,836 -0.01(-1.28%)
Jul 31, 2019 0.7500 0.8001 0.6109 0.7800 66,072 +0.04(+5.96%)
Jul 30, 2019 0.7990 0.7990 0.6290 0.7361 44,108 -0.06(-7.99%)
Jul 29, 2019 0.7500 0.8160 0.7500 0.8000 98,145 +0.02(+2.96%)
Jul 26, 2019 0.7801 0.7986 0.7601 0.7770 54,100 -0.04(-4.85%)
Jul 25, 2019 0.8112 0.8410 0.7820 0.8166 26,062 -0.03(-3.93%)
Jul 24, 2019 0.8500 0.8500 0.7600 0.8500 146,221 +0.01(+1.19%)
Jul 23, 2019 0.8500 0.8500 0.8100 0.8400 53,317 -0.03(-3.44%)
Jul 22, 2019 0.8700 0.8725 0.8500 0.8699 19,750 +0.00(+0.12%)
Jul 19, 2019 0.8403 0.8700 0.8403 0.8689 15,200 +0.01(+0.98%)
Jul 18, 2019 0.8785 0.8785 0.8400 0.8605 15,015 -0.01(-1.09%)
Jul 17, 2019 0.9000 0.9000 0.8000 0.8700 50,862 -0.03(-3.81%)
Jul 16, 2019 0.8912 0.9228 0.8880 0.9045 10,713 -0.02(-1.68%)
Jul 15, 2019 0.8801 0.9200 0.8801 0.9200 9,729 +0.02(+2.22%)
Jul 12, 2019 0.9208 0.9400 0.8894 0.9000 40,600 -0.02(-2.17%)
Jul 11, 2019 0.9200 0.9400 0.9000 0.9200 21,499 +0.00(+0.00%)
Jul 10, 2019 0.9150 0.9298 0.8920 0.9200 16,655 +0.01(+1.10%)
Jul 09, 2019 0.9100 0.9304 0.8710 0.9100 65,331 -0.00(-0.39%)
Jul 08, 2019 0.9340 0.9521 0.9000 0.9136 55,596 -0.02(-1.66%)
Jul 05, 2019 0.9300 0.9600 0.9150 0.9290 31,800 -0.02(-2.21%)
Jul 03, 2019 0.9000 0.9500 0.9000 0.9500 19,200 +0.04(+4.97%)
Jul 02, 2019 0.9210 0.9700 0.9050 0.9050 44,799 -0.02(-1.87%)
Jul 01, 2019 0.9300 0.9398 0.9100 0.9222 36,774 +0.00(+0.24%)
Jun 28, 2019 0.9300 0.9300 0.8900 0.9200 18,300 +0.01(+1.10%)
Jun 27, 2019 0.9100 0.9300 0.8900 0.9100 19,509 +0.00(+0.00%)
Jun 26, 2019 0.9199 0.9200 0.8803 0.9100 26,250 -0.01(-1.09%)
Jun 25, 2019 0.9000 0.9200 0.8900 0.9200 43,257 +0.00(+0.00%)
Jun 24, 2019 0.8908 0.9200 0.8702 0.9200 84,258 +0.00(+0.11%)
Jun 21, 2019 0.9000 0.9400 0.8700 0.9190 204,700 -0.05(-5.26%)
Jun 20, 2019 1.020 1.060 0.9200 0.9700 241,852 -0.09(-8.49%)
Jun 19, 2019 1.110 1.150 1.010 1.060 121,335 -0.05(-4.50%)
Jun 18, 2019 1.080 1.130 1.050 1.110 45,319 +0.02(+1.83%)
Jun 17, 2019 1.130 1.160 1.050 1.090 104,955 -0.04(-3.54%)
Jun 14, 2019 1.170 1.220 1.120 1.130 66,800 -0.03(-2.59%)
Jun 13, 2019 1.170 1.200 1.140 1.160 47,208 +0.00(+0.00%)
Jun 12, 2019 1.250 1.250 1.130 1.160 84,618 -0.03(-2.52%)
Jun 11, 2019 1.120 1.330 1.120 1.190 656,273 +0.04(+3.48%)
Jun 10, 2019 1.190 1.240 1.120 1.150 78,917 -0.03(-2.54%)
Jun 07, 2019 1.200 1.200 1.160 1.180 44,600 -0.01(-0.84%)
Jun 06, 2019 1.220 1.220 1.160 1.190 54,508 -0.02(-1.65%)
Jun 05, 2019 1.210 1.220 1.180 1.210 57,508 +0.01(+0.83%)
Jun 04, 2019 1.260 1.270 1.180 1.200 211,481 -0.03(-2.44%)
Jun 03, 2019 1.230 1.290 1.180 1.230 397,328 -0.07(-5.38%)
May 31, 2019 1.600 1.840 1.260 1.300 2,276,200 -0.27(-17.20%)
May 30, 2019 1.260 1.600 1.260 1.570 1,107,157 +0.32(+25.11%)
May 29, 2019 1.200 1.353 1.150 1.255 346,298 +0.04(+3.71%)
May 28, 2019 1.270 1.280 1.210 1.210 61,804 -0.04(-3.59%)
May 24, 2019 1.230 1.290 1.230 1.255 18,500 +0.01(+1.21%)
May 23, 2019 1.250 1.280 1.220 1.240 45,127 -0.03(-2.36%)
May 22, 2019 1.260 1.320 1.250 1.270 19,297 +0.00(+0.38%)
May 21, 2019 1.260 1.300 1.240 1.265 34,072 -0.01(-1.16%)
May 20, 2019 1.260 1.320 1.230 1.280 55,623 -0.02(-1.54%)
May 17, 2019 1.240 1.300 1.230 1.300 91,300 +0.02(+1.56%)
May 16, 2019 1.290 1.520 1.230 1.280 673,542 -0.01(-0.78%)
May 15, 2019 1.260 1.340 1.241 1.290 126,576 +0.02(+1.58%)
May 14, 2019 1.230 1.300 1.180 1.270 93,114 +0.05(+4.10%)
May 13, 2019 1.320 1.340 1.185 1.220 126,633 -0.10(-7.58%)
May 10, 2019 1.350 1.362 1.307 1.320 58,400 -0.03(-2.22%)
May 09, 2019 1.450 1.450 1.350 1.350 83,169 -0.10(-6.90%)
May 08, 2019 1.400 1.490 1.380 1.450 259,388 +0.06(+4.32%)
May 07, 2019 1.420 1.439 1.360 1.390 45,240 -0.01(-0.71%)
May 06, 2019 1.390 1.530 1.310 1.400 294,594 +0.03(+2.19%)
May 03, 2019 1.390 1.430 1.330 1.370 36,600 +0.00(+0.00%)
May 02, 2019 1.350 1.470 1.310 1.370 56,301 +0.02(+1.48%)
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.