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 (%)
Jul 31, 2018 3.110 3.280 3.095 3.255 48,687 +0.21(+6.72%)
Jul 30, 2018 3.590 3.599 2.850 3.050 50,357 -0.53(-14.80%)
Jul 27, 2018 3.900 3.900 3.500 3.580 38,600 -0.25(-6.53%)
Jul 26, 2018 4.405 3.700 3.830 87,013 -0.57(-13.05%)
Jul 25, 2018 4.490 4.560 4.380 4.405 33,605 +0.02(+0.57%)
Jul 24, 2018 5.000 5.060 4.350 4.380 125,950 -0.64(-12.75%)
Jul 23, 2018 5.040 5.454 5.010 5.020 151,024 -0.08(-1.57%)
Jul 20, 2018 5.330 5.370 5.060 5.100 61,919 -0.16(-3.04%)
Jul 19, 2018 5.650 5.100 5.260 120,434 -0.09(-1.68%)
Jul 18, 2018 5.280 5.739 5.090 5.350 135,250 +0.23(+4.49%)
Jul 17, 2018 5.090 5.700 5.090 5.120 153,285 +0.07(+1.44%)
Jul 16, 2018 5.730 5.730 4.670 5.047 370,857 -2.04(-28.81%)
Jul 13, 2018 7.350 7.770 7.040 7.090 185,436 -0.31(-4.19%)
Jul 12, 2018 7.100 8.240 7.000 7.400 482,157 +0.40(+5.71%)
Jul 11, 2018 6.690 7.180 6.500 7.000 172,611 +0.34(+5.11%)
Jul 10, 2018 6.800 6.980 6.500 6.660 136,316 -0.22(-3.20%)
Jul 09, 2018 7.480 7.500 6.700 6.880 197,577 -0.60(-8.02%)
Jul 06, 2018 7.920 9.230 7.020 7.480 478,958 -0.50(-6.27%)
Jul 05, 2018 10.00 6.473 7.980 2,284,999 +1.53(+23.72%)
Jul 03, 2018 6.450 6.450 6.450 0 -0.20(-3.01%)
Jul 02, 2018 7.030 7.440 6.607 6.650 134,234 -0.48(-6.73%)
Jun 29, 2018 7.050 9.050 6.960 7.130 1,186,046 -0.02(-0.28%)
Jun 28, 2018 8.370 8.370 5.850 7.150 697,754 -0.96(-11.84%)
Jun 27, 2018 10.49 11.44 7.610 8.110 1,429,386 -3.91(-32.53%)
Jun 26, 2018 8.860 14.55 8.010 12.02 7,320,484 +2.02(+20.20%)
Jun 25, 2018 5.100 10.60 5.100 10.00 10,397,321 +5.01(+100.40%)
Jun 22, 2018 5.990 6.680 3.960 4.990 8,288,225 +0.44(+9.67%)
Jun 21, 2018 2.237 4.680 2.210 4.550 9,001,755 +2.39(+110.65%)
Jun 20, 2018 2.300 2.350 2.140 2.160 28,356 -0.03(-1.37%)
Jun 19, 2018 2.370 2.370 2.170 2.190 73,886 -0.23(-9.50%)
Jun 18, 2018 2.311 2.420 2.261 2.420 5,731 +0.06(+2.54%)
Jun 15, 2018 2.370 2.330 2.360 2,544 -0.01(-0.42%)
Jun 14, 2018 2.330 2.380 2.330 2.370 2,311 -0.01(-0.42%)
Jun 13, 2018 2.410 2.410 2.380 2.380 1,596 -0.05(-2.06%)
Jun 12, 2018 2.440 2.440 2.384 2.430 3,362 -0.01(-0.41%)
Jun 11, 2018 2.330 2.450 2.330 2.440 10,546 -0.03(-1.21%)
Jun 08, 2018 2.490 2.510 2.400 2.470 5,120 +0.01(+0.41%)
Jun 07, 2018 2.430 2.460 2.320 2.460 4,923 +0.10(+4.24%)
Jun 06, 2018 2.460 2.460 2.330 2.360 17,290 -0.13(-5.22%)
Jun 05, 2018 2.388 2.530 2.310 2.490 25,310 +0.09(+3.75%)
Jun 04, 2018 2.310 2.440 2.310 2.400 2,391 +0.00(+0.00%)
Jun 01, 2018 2.210 2.430 2.210 2.400 6,864 +0.14(+6.19%)
May 31, 2018 2.310 2.310 2.160 2.260 16,292 -0.06(-2.59%)
May 30, 2018 2.360 2.440 2.300 2.320 17,287 -0.08(-3.33%)
May 29, 2018 2.540 2.550 2.350 2.400 21,016 -0.07(-2.83%)
May 25, 2018 2.470 2.470 2.470 0 -0.02(-0.80%)
May 24, 2018 2.480 2.490 2.448 2.490 6,767 +0.05(+2.05%)
May 23, 2018 2.580 2.620 2.423 2.440 22,696 -0.25(-9.29%)
May 22, 2018 2.660 2.690 2.660 2.690 2,099 +0.03(+1.13%)
May 21, 2018 2.760 2.760 2.660 2.660 3,190 -0.09(-3.27%)
May 18, 2018 2.600 2.880 2.484 2.750 59,900 +0.21(+8.16%)
May 17, 2018 2.490 2.580 2.490 2.542 14,039 +0.06(+2.52%)
May 16, 2018 2.619 2.680 2.350 2.480 43,709 -0.13(-4.98%)
May 15, 2018 2.690 2.760 2.610 2.610 28,295 -0.03(-1.13%)
May 14, 2018 2.720 2.720 2.610 2.640 19,317 -0.11(-4.00%)
May 11, 2018 2.706 2.800 2.700 2.750 14,315 -0.02(-0.72%)
May 10, 2018 2.710 2.840 2.700 2.770 24,598 +0.06(+2.21%)
May 09, 2018 2.830 2.830 2.681 2.710 29,562 -0.13(-4.64%)
May 08, 2018 2.670 2.980 2.590 2.842 121,118 +0.25(+9.72%)
May 07, 2018 2.560 2.770 2.560 2.590 18,996 -0.23(-8.16%)
May 04, 2018 2.930 2.930 2.770 2.820 22,913 -0.02(-0.53%)
May 03, 2018 3.000 3.197 2.750 2.835 48,436 -0.19(-6.44%)
May 02, 2018 2.820 3.790 2.678 3.030 410,174 +0.19(+6.69%)
May 01, 2018 2.670 3.178 2.670 2.840 143,448 +0.21(+7.98%)
Apr 30, 2018 2.680 2.860 2.550 2.630 67,422 -0.01(-0.38%)
Apr 27, 2018 2.730 2.760 2.560 2.640 11,334 -0.02(-0.75%)
Apr 26, 2018 2.900 2.900 2.555 2.660 43,933 -0.23(-7.94%)
Apr 25, 2018 2.680 2.960 2.534 2.889 53,394 +0.26(+9.87%)
Apr 24, 2018 2.900 3.479 2.530 2.630 257,452 -0.23(-8.04%)
Apr 23, 2018 3.040 3.040 2.660 2.860 12,860 -0.03(-1.04%)
Apr 20, 2018 2.950 2.950 2.870 2.890 5,518 -0.09(-3.02%)
Apr 19, 2018 3.020 3.020 2.921 2.980 8,246 -0.15(-4.79%)
Apr 18, 2018 3.109 3.230 3.010 3.130 3,770 +0.02(+0.64%)
Apr 17, 2018 3.350 3.390 2.980 3.110 11,322 -0.24(-7.16%)
Apr 16, 2018 3.210 3.480 3.070 3.350 4,945 +0.22(+7.03%)
Apr 13, 2018 3.110 3.190 2.860 3.130 12,184 -0.06(-1.88%)
Apr 12, 2018 2.901 3.850 2.901 3.190 97,759 +0.24(+8.14%)
Apr 11, 2018 2.980 3.120 2.870 2.950 12,264 -0.06(-1.99%)
Apr 10, 2018 3.020 3.190 2.860 3.010 18,809 -0.03(-0.99%)
Apr 09, 2018 2.830 3.141 2.703 3.040 33,573 +0.31(+11.35%)
Apr 06, 2018 2.610 2.920 2.540 2.730 43,858 +0.13(+5.00%)
Apr 05, 2018 2.700 2.713 2.525 2.600 14,342 -0.10(-3.70%)
Apr 04, 2018 2.790 3.090 2.370 2.700 92,381 -0.18(-6.25%)
Apr 03, 2018 3.030 3.047 2.760 2.880 15,761 -0.21(-6.80%)
Apr 02, 2018 3.251 3.324 3.010 3.090 27,671 -0.19(-5.79%)
Mar 29, 2018 3.280 3.280 3.280 0 -0.03(-0.91%)
Mar 28, 2018 3.750 3.895 3.240 3.310 64,485 -0.59(-15.13%)
Mar 27, 2018 4.200 4.240 3.500 3.900 68,268 -0.11(-2.74%)
Mar 26, 2018 3.790 5.070 3.650 4.010 368,867 +0.36(+9.86%)
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.