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 (%)
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%)
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.