Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2019		0.3600	0.3600		0	+0.00(+0.00%)
Dec 24, 2019	0.5379	0.5579	0.2756	0.3650	920,200	-0.17(-31.67%)
Dec 23, 2019	0.5600	0.5600	0.5100	0.5342	183,975	-0.02(-4.39%)
Dec 20, 2019	0.5280	0.5700	0.5150	0.5587	20,700	+0.01(+1.58%)
Dec 19, 2019	0.5400	0.5500	0.5000	0.5500	47,097	+0.01(+1.36%)
Dec 18, 2019	0.5400	0.5499	0.5019	0.5426	63,275	+0.00(+0.48%)
Dec 17, 2019	0.5100	0.5600	0.5000	0.5400	91,840	+0.02(+2.86%)
Dec 16, 2019	0.5500	0.5801	0.5213	0.5250	111,010	-0.03(-5.41%)
Dec 13, 2019	0.6000	0.6000	0.5405	0.5550	62,100	-0.01(-0.89%)
Dec 12, 2019	0.6100	0.6100	0.5400	0.5600	72,107	-0.01(-1.75%)
Dec 11, 2019	0.6200	0.6200	0.5600	0.5700	129,981	-0.03(-5.00%)
Dec 10, 2019	0.6200	0.6400	0.5500	0.6000	298,151	+0.02(+2.92%)
Dec 09, 2019	0.6100	0.6100	0.5300	0.5830	180,680	+0.01(+1.02%)
Dec 06, 2019	0.5405	0.6300	0.5405	0.5771	186,900	+0.02(+3.68%)
Dec 05, 2019	0.5620	0.5899	0.5010	0.5566	274,150	-0.04(-7.23%)
Dec 04, 2019	0.5800	0.6800	0.5300	0.6000	1,656,408	+0.07(+14.26%)
Dec 03, 2019	0.6097	0.8100	0.5000	0.5251	9,817,175	+0.13(+31.27%)
Dec 02, 2019	0.3800	0.4000	0.3500	0.4000	57,989	+0.02(+4.96%)
Nov 29, 2019	0.3999	0.4000	0.3500	0.3811	100,000	+0.01(+3.00%)
Nov 27, 2019	0.3400	0.3800	0.3100	0.3700	365,700	+0.05(+17.46%)
Nov 26, 2019	0.3373	0.3500	0.3100	0.3150	48,487	-0.01(-1.56%)
Nov 25, 2019	0.3400	0.3400	0.3102	0.3200	62,737	-0.00(-0.03%)
Nov 22, 2019	0.3450	0.3550	0.2468	0.3201	114,300	-0.01(-3.00%)
Nov 21, 2019	0.3400	0.3600	0.3200	0.3300	111,964	-0.05(-13.14%)
Nov 20, 2019	0.3100	0.3662	0.3100	0.3799	76,916	+0.05(+16.86%)
Nov 19, 2019	0.3500	0.3500	0.3031	0.3251	78,070	-0.02(-5.77%)
Nov 18, 2019	0.3500	0.3700	0.3350	0.3450	84,756	+0.02(+6.15%)
Nov 15, 2019	0.3400	0.3800	0.3200	0.3250	62,300	+0.01(+2.20%)
Nov 14, 2019	0.3860	0.4099	0.3000	0.3180	191,541	-0.06(-15.85%)
Nov 13, 2019	0.4011	0.4100	0.3700	0.3779	122,728	-0.01(-3.13%)
Nov 12, 2019	0.4166	0.4166	0.3890	0.3901	90,305	-0.01(-3.08%)
Nov 11, 2019	0.4220	0.4352	0.3900	0.4025	199,818	-0.06(-12.40%)
Nov 08, 2019	0.4300	0.4790	0.4280	0.4595	7,900	+0.01(+2.91%)
Nov 07, 2019	0.4600	0.4800	0.4400	0.4465	73,904	+0.01(+1.48%)
Nov 06, 2019	0.4300	0.4500	0.4200	0.4400	33,761	+0.03(+7.06%)
Nov 05, 2019	0.4440	0.4470	0.4100	0.4110	22,783	-0.01(-2.14%)
Nov 04, 2019	0.4620	0.4650	0.4011	0.4200	27,633	+0.00(+0.00%)
Nov 01, 2019	0.4200	0.4505	0.4000	0.4200	33,600	+0.01(+2.44%)
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%)
Aug 01, 2019	0.8200	0.8254	0.7700	0.7700	29,836	-0.01(-1.28%)
Jul 31, 2019	0.7500	0.8001	0.6109	0.7800	66,072	+0.04(+5.96%)
Jul 30, 2019	0.7990	0.7990	0.6290	0.7361	44,108	-0.06(-7.99%)
Jul 29, 2019	0.7500	0.8160	0.7500	0.8000	98,145	+0.02(+2.96%)
Jul 26, 2019	0.7801	0.7986	0.7601	0.7770	54,100	-0.04(-4.85%)
Jul 25, 2019	0.8112	0.8410	0.7820	0.8166	26,062	-0.03(-3.93%)
Jul 24, 2019	0.8500	0.8500	0.7600	0.8500	146,221	+0.01(+1.19%)
Jul 23, 2019	0.8500	0.8500	0.8100	0.8400	53,317	-0.03(-3.44%)
Jul 22, 2019	0.8700	0.8725	0.8500	0.8699	19,750	+0.00(+0.12%)
Jul 19, 2019	0.8403	0.8700	0.8403	0.8689	15,200	+0.01(+0.98%)
Jul 18, 2019	0.8785	0.8785	0.8400	0.8605	15,015	-0.01(-1.09%)
Jul 17, 2019	0.9000	0.9000	0.8000	0.8700	50,862	-0.03(-3.81%)
Jul 16, 2019	0.8912	0.9228	0.8880	0.9045	10,713	-0.02(-1.68%)
Jul 15, 2019	0.8801	0.9200	0.8801	0.9200	9,729	+0.02(+2.22%)
Jul 12, 2019	0.9208	0.9400	0.8894	0.9000	40,600	-0.02(-2.17%)
Jul 11, 2019	0.9200	0.9400	0.9000	0.9200	21,499	+0.00(+0.00%)
Jul 10, 2019	0.9150	0.9298	0.8920	0.9200	16,655	+0.01(+1.10%)
Jul 09, 2019	0.9100	0.9304	0.8710	0.9100	65,331	-0.00(-0.39%)
Jul 08, 2019	0.9340	0.9521	0.9000	0.9136	55,596	-0.02(-1.66%)
Jul 05, 2019	0.9300	0.9600	0.9150	0.9290	31,800	-0.02(-2.21%)
Jul 03, 2019	0.9000	0.9500	0.9000	0.9500	19,200	+0.04(+4.97%)
Jul 02, 2019	0.9210	0.9700	0.9050	0.9050	44,799	-0.02(-1.87%)
Jul 01, 2019	0.9300	0.9398	0.9100	0.9222	36,774	+0.00(+0.24%)
Jun 28, 2019	0.9300	0.9300	0.8900	0.9200	18,300	+0.01(+1.10%)
Jun 27, 2019	0.9100	0.9300	0.8900	0.9100	19,509	+0.00(+0.00%)
Jun 26, 2019	0.9199	0.9200	0.8803	0.9100	26,250	-0.01(-1.09%)
Jun 25, 2019	0.9000	0.9200	0.8900	0.9200	43,257	+0.00(+0.00%)
Jun 24, 2019	0.8908	0.9200	0.8702	0.9200	84,258	+0.00(+0.11%)
Jun 21, 2019	0.9000	0.9400	0.8700	0.9190	204,700	-0.05(-5.26%)
Jun 20, 2019	1.020	1.060	0.9200	0.9700	241,852	-0.09(-8.49%)
Jun 19, 2019	1.110	1.150	1.010	1.060	121,335	-0.05(-4.50%)
Jun 18, 2019	1.080	1.130	1.050	1.110	45,319	+0.02(+1.83%)
Jun 17, 2019	1.130	1.160	1.050	1.090	104,955	-0.04(-3.54%)
Jun 14, 2019	1.170	1.220	1.120	1.130	66,800	-0.03(-2.59%)
Jun 13, 2019	1.170	1.200	1.140	1.160	47,208	+0.00(+0.00%)
Jun 12, 2019	1.250	1.250	1.130	1.160	84,618	-0.03(-2.52%)
Jun 11, 2019	1.120	1.330	1.120	1.190	656,273	+0.04(+3.48%)
Jun 10, 2019	1.190	1.240	1.120	1.150	78,917	-0.03(-2.54%)
Jun 07, 2019	1.200	1.200	1.160	1.180	44,600	-0.01(-0.84%)
Jun 06, 2019	1.220	1.220	1.160	1.190	54,508	-0.02(-1.65%)
Jun 05, 2019	1.210	1.220	1.180	1.210	57,508	+0.01(+0.83%)
Jun 04, 2019	1.260	1.270	1.180	1.200	211,481	-0.03(-2.44%)
Jun 03, 2019	1.230	1.290	1.180	1.230	397,328	-0.07(-5.38%)
May 31, 2019	1.600	1.840	1.260	1.300	2,276,200	-0.27(-17.20%)
May 30, 2019	1.260	1.600	1.260	1.570	1,107,157	+0.32(+25.11%)
May 29, 2019	1.200	1.353	1.150	1.255	346,298	+0.04(+3.71%)
May 28, 2019	1.270	1.280	1.210	1.210	61,804	-0.04(-3.59%)
May 24, 2019	1.230	1.290	1.230	1.255	18,500	+0.01(+1.21%)
May 23, 2019	1.250	1.280	1.220	1.240	45,127	-0.03(-2.36%)
May 22, 2019	1.260	1.320	1.250	1.270	19,297	+0.00(+0.38%)
May 21, 2019	1.260	1.300	1.240	1.265	34,072	-0.01(-1.16%)
May 20, 2019	1.260	1.320	1.230	1.280	55,623	-0.02(-1.54%)
May 17, 2019	1.240	1.300	1.230	1.300	91,300	+0.02(+1.56%)
May 16, 2019	1.290	1.520	1.230	1.280	673,542	-0.01(-0.78%)
May 15, 2019	1.260	1.340	1.241	1.290	126,576	+0.02(+1.58%)
May 14, 2019	1.230	1.300	1.180	1.270	93,114	+0.05(+4.10%)
May 13, 2019	1.320	1.340	1.185	1.220	126,633	-0.10(-7.58%)
May 10, 2019	1.350	1.362	1.307	1.320	58,400	-0.03(-2.22%)
May 09, 2019	1.450	1.450	1.350	1.350	83,169	-0.10(-6.90%)
May 08, 2019	1.400	1.490	1.380	1.450	259,388	+0.06(+4.32%)
May 07, 2019	1.420	1.439	1.360	1.390	45,240	-0.01(-0.71%)
May 06, 2019	1.390	1.530	1.310	1.400	294,594	+0.03(+2.19%)
May 03, 2019	1.390	1.430	1.330	1.370	36,600	+0.00(+0.00%)
May 02, 2019	1.350	1.470	1.310	1.370	56,301	+0.02(+1.48%)

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.

Financial News

Ability Inc (NQ: ABIL )

Historical Prices

Popular Pages