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 (%)
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%)
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.