Financial News
Airboss of America Corp (OP: ABSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 4.150 | 1,000 | -0.16(-3.71%) | |||
| May 24, 2024 | 4.310 | 100 | +0.03(+0.70%) | |||
| May 22, 2024 | 4.280 | 0 | +0.08(+1.95%) | |||
| May 17, 2024 | 4.198 | 0 | -0.15(-3.49%) | |||
| May 15, 2024 | 4.350 | 50 | -0.07(-1.65%) | |||
| May 13, 2024 | 4.423 | 52 | +0.17(+3.95%) | |||
| May 10, 2024 | 4.255 | 4.255 | 4.255 | 4.255 | 400 | +0.55(+15.00%) |
| May 09, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 2,225 | -0.45(-10.84%) |
| May 08, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 1,200 | -0.15(-3.49%) |
| May 06, 2024 | 4.300 | 500 | +0.09(+2.14%) | |||
| May 03, 2024 | 3.840 | 4.270 | 3.840 | 4.210 | 4,094 | -0.04(-0.82%) |
| Apr 30, 2024 | 4.245 | 0 | -0.10(-2.41%) | |||
| Apr 29, 2024 | 4.197 | 4.400 | 4.197 | 4.350 | 2,024 | +0.20(+4.82%) |
| Apr 23, 2024 | 4.150 | 212 | +0.02(+0.51%) | |||
| Apr 22, 2024 | 4.129 | 4.129 | 4.129 | 4.129 | 250 | +0.15(+3.74%) |
| Apr 18, 2024 | 3.980 | 1 | +0.08(+2.18%) | |||
| Apr 16, 2024 | 3.895 | 0 | +0.12(+3.04%) | |||
| Apr 15, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 510 | -0.00(-0.11%) |
| Apr 12, 2024 | 3.773 | 3.784 | 3.773 | 3.784 | 2,000 | -0.09(-2.35%) |
| Apr 10, 2024 | 3.875 | 0 | +0.02(+0.39%) | |||
| Apr 05, 2024 | 3.860 | 0 | +0.00(+0.00%) | |||
| Apr 02, 2024 | 3.860 | 300 | -0.30(-7.12%) | |||
| Apr 01, 2024 | 4.260 | 4.260 | 4.156 | 4.156 | 3,151 | -0.39(-8.66%) |
| Mar 28, 2024 | 4.490 | 4.550 | 4.450 | 4.550 | 780 | +0.00(+0.00%) |
| Mar 27, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 505 | +0.15(+3.41%) |
| Mar 26, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.15(-3.30%) |
| Mar 25, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 250 | +0.14(+3.14%) |
| Mar 22, 2024 | 4.302 | 4.411 | 4.302 | 4.411 | 8,999 | +0.01(+0.28%) |
| Mar 21, 2024 | 4.480 | 4.480 | 4.360 | 4.399 | 3,180 | -0.15(-3.32%) |
| Mar 20, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 3,000 | +0.00(+0.00%) |
| Mar 19, 2024 | 4.290 | 4.560 | 4.290 | 4.550 | 1,310 | +0.26(+6.06%) |
| Mar 18, 2024 | 3.935 | 4.290 | 3.935 | 4.290 | 10,561 | +0.34(+8.61%) |
| Mar 15, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 572 | +0.06(+1.54%) |
| Mar 12, 2024 | 3.890 | 0 | +0.04(+1.04%) | |||
| Mar 11, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | -0.04(-1.03%) |
| Mar 07, 2024 | 3.890 | 1,108 | +0.03(+0.78%) | |||
| Mar 06, 2024 | 3.820 | 3.860 | 3.810 | 3.860 | 9,322 | +0.01(+0.26%) |
| Mar 01, 2024 | 3.850 | 0 | +0.00(+0.00%) | |||
| Feb 29, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 350 | +0.00(+0.00%) |
| Feb 27, 2024 | 3.850 | 350 | +0.00(+0.11%) | |||
| Feb 26, 2024 | 3.901 | 3.960 | 3.770 | 3.846 | 3,775 | -0.11(-2.88%) |
| Feb 23, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 200 | +0.08(+2.06%) |
| Feb 22, 2024 | 3.850 | 3.880 | 3.850 | 3.880 | 1,330 | +0.07(+1.84%) |
| Feb 21, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 300 | -0.25(-6.07%) |
| Feb 16, 2024 | 4.056 | 0 | +0.24(+6.18%) | |||
| Feb 15, 2024 | 3.810 | 3.820 | 3.810 | 3.820 | 550 | +0.10(+2.69%) |
| Feb 14, 2024 | 3.710 | 3.723 | 3.680 | 3.720 | 2,750 | +0.00(+0.04%) |
| Feb 12, 2024 | 3.719 | 25 | -0.14(-3.74%) | |||
| Feb 09, 2024 | 3.840 | 3.863 | 3.840 | 3.863 | 615 | +0.18(+4.97%) |
| Feb 07, 2024 | 3.680 | 25 | +0.25(+7.13%) | |||
| Feb 06, 2024 | 3.435 | 3.435 | 3.435 | 3.435 | 1,025 | -0.03(-1.00%) |
| Feb 05, 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 500 | -0.00(-0.01%) |
| Feb 02, 2024 | 3.430 | 3.470 | 3.430 | 3.470 | 300 | +0.34(+10.86%) |
| Jan 31, 2024 | 3.130 | 0 | -0.11(-3.40%) | |||
| Jan 30, 2024 | 3.300 | 3.300 | 3.240 | 3.240 | 251 | -0.08(-2.41%) |
| Jan 29, 2024 | 3.337 | 3.337 | 3.320 | 3.320 | 1,101 | -0.24(-6.61%) |
| Jan 24, 2024 | 3.555 | 380 | -0.02(-0.70%) | |||
| Jan 23, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 9,245 | +0.16(+4.59%) |
| Jan 17, 2024 | 3.423 | 0 | -0.04(-1.01%) | |||
| Jan 16, 2024 | 3.463 | 3.480 | 3.458 | 3.458 | 850 | -0.21(-5.78%) |
| Jan 11, 2024 | 3.670 | 0 | -0.20(-5.20%) | |||
| Jan 09, 2024 | 3.872 | 638 | +0.01(+0.30%) | |||
| Jan 08, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 1,100 | +0.05(+1.42%) |
| Jan 05, 2024 | 3.906 | 3.906 | 3.806 | 3.806 | 4,221 | +0.04(+1.01%) |
| Jan 04, 2024 | 3.797 | 3.797 | 3.768 | 3.768 | 2,474 | +0.17(+4.67%) |
| Jan 03, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 2,654 | -0.07(-2.04%) |
| Jan 02, 2024 | 3.700 | 3.700 | 3.675 | 3.675 | 2,584 | +0.04(+1.18%) |
| Dec 29, 2023 | 3.632 | 3.632 | 3.632 | 3.632 | 2,075 | -0.15(-3.91%) |
| Dec 27, 2023 | 3.780 | 30 | -0.07(-1.82%) | |||
| Dec 26, 2023 | 3.800 | 3.850 | 3.750 | 3.850 | 2,201 | +0.12(+3.29%) |
| Dec 22, 2023 | 3.540 | 3.727 | 3.540 | 3.727 | 300 | +0.19(+5.29%) |
| Dec 21, 2023 | 3.460 | 3.540 | 3.460 | 3.540 | 3,120 | +0.13(+3.87%) |
| Dec 20, 2023 | 3.450 | 3.454 | 3.408 | 3.408 | 8,925 | -0.04(-1.22%) |
| Dec 19, 2023 | 3.390 | 3.450 | 3.378 | 3.450 | 525 | +0.12(+3.60%) |
| Dec 18, 2023 | 3.510 | 3.510 | 3.330 | 3.330 | 550 | -0.11(-3.28%) |
| Dec 15, 2023 | 3.420 | 3.443 | 3.410 | 3.443 | 1,725 | +0.17(+5.29%) |
| Dec 14, 2023 | 3.247 | 3.300 | 3.230 | 3.270 | 5,800 | +0.24(+7.92%) |
| Dec 13, 2023 | 3.030 | 3.030 | 3.030 | 3.030 | 600 | -0.02(-0.59%) |
| Dec 08, 2023 | 3.048 | 905 | -0.06(-1.99%) | |||
| Dec 07, 2023 | 3.080 | 3.110 | 3.065 | 3.110 | 2,214 | +0.21(+7.06%) |
| Dec 06, 2023 | 2.905 | 2.905 | 2.905 | 2.905 | 913 | +0.08(+3.01%) |
| Dec 05, 2023 | 2.835 | 2.835 | 2.820 | 2.820 | 11,070 | -0.05(-1.67%) |
| Dec 04, 2023 | 2.868 | 2.868 | 2.868 | 2.868 | 1,441 | -0.11(-3.56%) |
| Nov 30, 2023 | 2.974 | 65 | -0.05(-1.59%) | |||
| Nov 29, 2023 | 3.005 | 3.050 | 2.990 | 3.022 | 3,225 | +0.21(+7.39%) |
| Nov 28, 2023 | 2.799 | 2.814 | 2.720 | 2.814 | 3,050 | +0.09(+3.46%) |
| Nov 27, 2023 | 2.766 | 2.778 | 2.720 | 2.720 | 10,030 | -0.16(-5.62%) |
| Nov 20, 2023 | 2.882 | 0 | -0.02(-0.77%) | |||
| Nov 16, 2023 | 2.904 | 0 | -0.05(-1.55%) | |||
| Nov 14, 2023 | 2.950 | 20 | +0.14(+4.83%) | |||
| Nov 09, 2023 | 2.814 | 100 | -0.03(-0.92%) | |||
| Nov 07, 2023 | 2.840 | 300 | -0.12(-4.05%) | |||
| Nov 03, 2023 | 2.960 | 65 | +0.20(+7.17%) | |||
| Nov 02, 2023 | 2.844 | 2.844 | 2.762 | 2.762 | 200 | +0.08(+3.06%) |
| Oct 30, 2023 | 2.680 | 50 | -0.09(-3.11%) | |||
| Oct 26, 2023 | 2.766 | 358 | -0.04(-1.57%) | |||
| Oct 24, 2023 | 2.810 | 0 | -0.01(-0.35%) | |||
| Oct 23, 2023 | 2.820 | 2.820 | 2.820 | 2.820 | 1,100 | -0.11(-3.75%) |
| Oct 19, 2023 | 2.930 | 50 | -0.08(-2.66%) | |||
| Oct 18, 2023 | 3.021 | 3.030 | 3.010 | 3.010 | 9,615 | -0.15(-4.75%) |
| Oct 17, 2023 | 3.110 | 3.160 | 3.110 | 3.160 | 1,400 | +0.05(+1.61%) |
| Oct 16, 2023 | 3.100 | 3.130 | 3.100 | 3.110 | 16,098 | +0.20(+6.73%) |
| Oct 13, 2023 | 2.826 | 2.914 | 2.826 | 2.914 | 1,100 | +0.03(+1.18%) |
| Oct 12, 2023 | 2.880 | 2.880 | 2.880 | 2.880 | 1,206 | -0.12(-4.00%) |
| Oct 11, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 1,204 | -0.19(-5.96%) |
| Oct 10, 2023 | 3.190 | 3.190 | 3.190 | 3.190 | 900 | +0.08(+2.57%) |
| Oct 06, 2023 | 3.110 | 0 | +0.17(+5.85%) | |||
| Oct 03, 2023 | 2.938 | 0 | -0.09(-2.91%) | |||
| Oct 02, 2023 | 3.070 | 3.070 | 3.026 | 3.026 | 2,510 | -0.18(-5.73%) |
| Sep 29, 2023 | 3.210 | 3.230 | 3.210 | 3.210 | 3,100 | -0.00(-0.03%) |
| Sep 28, 2023 | 3.250 | 3.250 | 3.211 | 3.211 | 2,702 | -0.02(-0.59%) |
| Sep 27, 2023 | 3.250 | 3.305 | 3.230 | 3.230 | 5,600 | -0.07(-2.03%) |
| Sep 26, 2023 | 3.300 | 3.330 | 3.276 | 3.297 | 5,600 | -0.20(-5.80%) |
| Sep 22, 2023 | 3.500 | 800 | -0.02(-0.60%) | |||
| Sep 20, 2023 | 3.521 | 2,400 | -0.06(-1.72%) | |||
| Sep 19, 2023 | 3.590 | 3.603 | 3.583 | 3.583 | 1,900 | +0.10(+2.89%) |
| Sep 15, 2023 | 3.482 | 4 | +0.02(+0.64%) | |||
| Sep 14, 2023 | 3.520 | 3.520 | 3.460 | 3.460 | 3,650 | -0.05(-1.42%) |
| Sep 13, 2023 | 3.502 | 3.560 | 3.502 | 3.510 | 9,750 | +0.01(+0.29%) |
| Sep 12, 2023 | 3.550 | 3.550 | 3.500 | 3.500 | 1,750 | +0.07(+2.10%) |
| Sep 08, 2023 | 3.428 | 700 | -0.29(-7.70%) | |||
| Sep 06, 2023 | 3.714 | 2,150 | -0.09(-2.26%) | |||
| Sep 05, 2023 | 3.810 | 3.830 | 3.800 | 3.800 | 648 | -0.05(-1.17%) |
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.
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.
