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 (%)
Feb 28, 2019 1.880 1.880 1.800 1.800 102,572 -0.07(-3.74%)
Feb 27, 2019 1.880 1.895 1.842 1.870 56,726 -0.03(-1.58%)
Feb 26, 2019 1.880 1.920 1.860 1.900 79,681 +0.03(+1.60%)
Feb 25, 2019 1.920 1.920 1.850 1.870 75,072 -0.01(-0.53%)
Feb 22, 2019 1.970 1.970 1.870 1.880 58,300 -0.06(-3.27%)
Feb 21, 2019 1.960 1.980 1.870 1.944 97,990 +0.03(+1.80%)
Feb 20, 2019 1.900 1.914 1.861 1.909 62,527 +0.03(+1.55%)
Feb 19, 2019 1.880 1.900 1.860 1.880 97,150 -0.03(-1.57%)
Feb 15, 2019 1.920 1.980 1.860 1.910 105,500 -0.01(-0.52%)
Feb 14, 2019 1.910 1.940 1.870 1.920 54,437 +0.00(+0.00%)
Feb 13, 2019 1.970 1.989 1.860 1.920 183,248 -0.01(-0.36%)
Feb 12, 2019 1.820 1.930 1.810 1.927 130,209 +0.11(+5.88%)
Feb 11, 2019 1.850 1.850 1.760 1.820 92,257 +0.00(+0.00%)
Feb 08, 2019 1.860 1.880 1.750 1.820 191,200 -0.08(-4.21%)
Feb 07, 2019 1.950 1.960 1.850 1.900 197,258 -0.03(-1.55%)
Feb 06, 2019 2.010 2.020 1.900 1.930 157,504 -0.06(-3.02%)
Feb 05, 2019 2.030 2.050 1.950 1.990 109,294 -0.06(-2.93%)
Feb 04, 2019 2.050 2.060 2.020 2.050 71,534 -0.01(-0.49%)
Feb 01, 2019 2.110 2.115 2.030 2.060 156,200 -0.04(-1.90%)
Jan 31, 2019 2.040 2.100 2.000 2.100 166,064 +0.08(+3.96%)
Jan 30, 2019 2.080 2.090 2.000 2.020 202,021 -0.03(-1.46%)
Jan 29, 2019 2.090 2.120 2.000 2.050 316,226 -0.04(-1.91%)
Jan 28, 2019 2.090 2.210 2.050 2.090 724,537 -0.03(-1.42%)
Jan 25, 2019 2.130 2.170 2.050 2.120 316,000 +0.00(+0.00%)
Jan 24, 2019 2.130 2.150 2.070 2.120 232,296 -0.05(-2.30%)
Jan 23, 2019 2.250 2.330 2.050 2.170 828,770 -0.14(-6.06%)
Jan 22, 2019 2.100 2.470 2.100 2.310 2,714,453 +0.17(+7.94%)
Jan 18, 2019 2.200 2.230 2.080 2.140 807,300 -0.06(-2.73%)
Jan 17, 2019 2.270 2.330 2.150 2.200 897,253 -0.15(-6.38%)
Jan 16, 2019 2.170 2.440 2.150 2.350 3,199,257 +0.29(+14.08%)
Jan 15, 2019 2.380 2.510 2.020 2.060 5,806,272 +0.19(+10.16%)
Jan 14, 2019 1.890 1.960 1.850 1.870 326,972 -0.01(-0.53%)
Jan 11, 2019 1.860 1.900 1.850 1.880 79,200 -0.01(-0.53%)
Jan 10, 2019 1.920 1.930 1.880 1.890 161,587 -0.06(-3.08%)
Jan 09, 2019 1.950 1.980 1.910 1.950 216,032 -0.02(-1.02%)
Jan 08, 2019 2.050 2.050 1.930 1.970 122,105 -0.02(-1.01%)
Jan 07, 2019 1.900 2.050 1.860 1.990 433,446 +0.09(+4.74%)
Jan 04, 2019 1.880 1.940 1.870 1.900 300,100 +0.00(+0.00%)
Jan 03, 2019 1.910 1.930 1.830 1.900 254,902 -0.05(-2.56%)
Jan 02, 2019 1.830 1.990 1.810 1.950 304,034 +0.05(+2.63%)
Dec 31, 2018 1.970 2.000 1.820 1.900 683,800 -0.12(-5.94%)
Dec 28, 2018 2.610 2.780 1.900 2.020 9,925,200 +0.25(+14.12%)
Dec 27, 2018 1.780 1.830 1.700 1.770 142,528 +0.06(+3.51%)
Dec 26, 2018 1.750 1.840 1.630 1.710 268,458 +0.12(+7.55%)
Dec 24, 2018 1.880 1.880 1.540 1.590 192,900 -0.35(-18.04%)
Dec 21, 2018 2.160 2.210 1.900 1.940 172,300 -0.23(-10.60%)
Dec 20, 2018 2.200 2.290 2.060 2.170 204,801 -0.05(-2.04%)
Dec 19, 2018 2.250 2.311 2.180 2.215 161,484 -0.02(-1.11%)
Dec 18, 2018 2.290 2.370 2.170 2.240 220,814 -0.05(-2.18%)
Dec 17, 2018 2.280 2.460 2.250 2.290 655,697 +0.05(+2.23%)
Dec 14, 2018 2.210 2.300 2.110 2.240 189,100 +0.04(+1.82%)
Dec 13, 2018 2.390 2.390 2.200 2.200 319,753 -0.25(-10.20%)
Dec 12, 2018 2.620 2.740 2.260 2.450 3,207,011 +0.06(+2.51%)
Dec 11, 2018 2.430 2.450 2.330 2.390 116,673 +0.04(+1.70%)
Dec 10, 2018 2.380 2.410 2.220 2.350 176,404 -0.01(-0.42%)
Dec 07, 2018 2.490 2.570 2.360 2.360 135,300 -0.10(-4.07%)
Dec 06, 2018 2.430 2.530 2.300 2.460 220,445 -0.06(-2.38%)
Dec 04, 2018 2.600 2.670 2.360 2.520 307,600 -0.10(-3.82%)
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.