Financial News
Airboss of America Corp (OP: ABSSF )
4.310
+0.030
(+0.70%)
Streaming Delayed Price
Updated: 9:55 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 10.92 | 10.92 | 10.92 | 0 | -0.13(-1.18%) | |
| Apr 19, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.20(-1.78%) | |
| Apr 16, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.38(+3.50%) | |
| Apr 13, 2018 | 10.87 | 10.87 | 10.87 | 10.87 | 500 | +0.29(+2.76%) |
| Apr 12, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 343 | +0.29(+2.80%) |
| Apr 11, 2018 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | +0.09(+0.84%) |
| Apr 10, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.18(+1.79%) |
| Apr 09, 2018 | 10.04 | 10.04 | 10.02 | 10.02 | 200 | -0.13(-1.26%) |
| Apr 05, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.20(+2.03%) | |
| Apr 04, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 101 | +0.07(+0.66%) |
| Apr 03, 2018 | 9.893 | 9.893 | 9.885 | 9.885 | 440 | +0.18(+1.84%) |
| Mar 26, 2018 | 9.706 | 9.706 | 9.706 | 0 | -0.00(-0.02%) | |
| Mar 23, 2018 | 9.702 | 9.708 | 9.702 | 9.708 | 200 | +0.05(+0.53%) |
| Mar 22, 2018 | 9.420 | 9.657 | 9.420 | 9.657 | 300 | +0.05(+0.49%) |
| Mar 21, 2018 | 9.410 | 9.610 | 9.410 | 9.610 | 320 | +0.49(+5.37%) |
| Mar 20, 2018 | 9.073 | 9.160 | 9.073 | 9.120 | 850 | +0.33(+3.73%) |
| Mar 19, 2018 | 8.792 | 8.792 | 8.792 | 8.792 | 200 | +0.14(+1.64%) |
| Mar 16, 2018 | 8.597 | 8.650 | 8.597 | 8.650 | 900 | +0.08(+0.94%) |
| Mar 15, 2018 | 8.500 | 8.900 | 8.500 | 8.569 | 1,690 | +0.63(+7.91%) |
| Mar 06, 2018 | 7.941 | 7.941 | 7.941 | 0 | +0.03(+0.37%) | |
| Mar 02, 2018 | 7.912 | 7.912 | 7.912 | 0 | -0.00(-0.03%) | |
| Mar 01, 2018 | 7.914 | 7.914 | 7.914 | 7.914 | 500 | +0.01(+0.15%) |
| Feb 28, 2018 | 7.902 | 7.902 | 7.902 | 7.902 | 1,000 | -0.09(-1.10%) |
| Feb 27, 2018 | 7.991 | 7.991 | 7.990 | 7.990 | 700 | +0.06(+0.71%) |
| Feb 26, 2018 | 7.934 | 7.934 | 7.934 | 7.934 | 301 | +0.01(+0.16%) |
| Feb 22, 2018 | 7.921 | 7.921 | 7.921 | 0 | -0.19(-2.29%) | |
| Feb 20, 2018 | 8.106 | 8.106 | 8.106 | 0 | +0.04(+0.45%) | |
| Feb 15, 2018 | 8.070 | 8.070 | 8.070 | 0 | +0.10(+1.29%) | |
| Feb 14, 2018 | 8.054 | 8.054 | 7.967 | 7.967 | 1,000 | -0.02(-0.29%) |
| Feb 09, 2018 | 7.990 | 7.990 | 7.990 | 0 | -0.12(-1.51%) | |
| Feb 06, 2018 | 8.113 | 8.113 | 8.113 | 7,085 | -0.10(-1.18%) |
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.
