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 (%)
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%)
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.