Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 2.980 3.120 2.850 3.060 79,627 +0.31(+11.27%)
Oct 30, 2018 2.900 2.900 2.679 2.750 77,696 -0.21(-7.09%)
Oct 29, 2018 3.050 3.070 2.880 2.960 36,262 +0.00(+0.00%)
Oct 26, 2018 3.100 3.140 2.850 2.960 59,300 -0.10(-3.27%)
Oct 25, 2018 3.140 3.210 3.050 3.060 103,649 -0.08(-2.55%)
Oct 24, 2018 3.340 3.340 3.120 3.140 98,713 -0.21(-6.27%)
Oct 23, 2018 3.170 3.570 3.030 3.350 206,641 +0.25(+8.06%)
Oct 22, 2018 3.680 3.700 3.020 3.100 392,922 -0.92(-22.89%)
Oct 19, 2018 3.160 4.980 3.090 4.020 2,853,000 +0.92(+29.68%)
Oct 18, 2018 3.090 3.250 2.980 3.100 23,859 +0.01(+0.32%)
Oct 17, 2018 3.220 3.348 3.020 3.090 32,917 -0.13(-4.04%)
Oct 16, 2018 3.040 3.250 2.920 3.220 73,514 +0.27(+9.15%)
Oct 15, 2018 3.040 3.080 2.910 2.950 32,230 -0.10(-3.28%)
Oct 12, 2018 3.110 3.130 2.800 3.050 45,900 -0.02(-0.71%)
Oct 11, 2018 3.160 3.208 3.020 3.072 40,893 -0.03(-0.91%)
Oct 10, 2018 3.310 3.380 3.030 3.100 43,739 -0.13(-4.02%)
Oct 09, 2018 3.400 3.400 3.210 3.230 86,164 -0.21(-6.10%)
Oct 08, 2018 3.440 3.470 3.350 3.440 26,069 -0.01(-0.29%)
Oct 05, 2018 3.540 3.540 3.310 3.450 39,700 +0.07(+2.07%)
Oct 04, 2018 3.650 3.650 3.350 3.380 64,596 +0.03(+0.90%)
Oct 03, 2018 3.420 3.570 3.310 3.350 134,682 +0.00(+0.10%)
Oct 02, 2018 3.480 3.519 3.320 3.347 77,865 -0.07(-2.14%)
Oct 01, 2018 3.500 3.500 3.360 3.420 76,512 -0.08(-2.29%)
Sep 28, 2018 3.390 3.650 3.350 3.500 103,900 +0.15(+4.48%)
Sep 27, 2018 3.580 3.660 3.250 3.350 161,082 -0.25(-6.94%)
Sep 26, 2018 3.720 3.759 3.521 3.600 42,570 -0.06(-1.64%)
Sep 25, 2018 3.860 3.978 3.632 3.660 245,791 -0.49(-11.81%)
Sep 24, 2018 4.500 4.650 4.020 4.150 616,823 -0.25(-5.68%)
Sep 21, 2018 3.500 4.740 3.500 4.400 660,200 +0.72(+19.57%)
Sep 20, 2018 3.710 3.710 3.460 3.680 133,833 +0.26(+7.60%)
Sep 19, 2018 3.440 3.560 3.330 3.420 87,061 +0.03(+0.88%)
Sep 18, 2018 3.530 3.720 3.310 3.390 178,068 -0.17(-4.78%)
Sep 17, 2018 3.980 4.150 3.500 3.560 523,050 +0.19(+5.48%)
Sep 14, 2018 3.200 3.380 3.200 3.375 65,700 +0.04(+1.05%)
Sep 13, 2018 3.480 3.480 3.250 3.340 52,259 -0.03(-0.89%)
Sep 12, 2018 3.500 3.500 3.270 3.370 40,621 -0.13(-3.71%)
Sep 11, 2018 3.300 3.670 3.230 3.500 170,068 +0.23(+7.03%)
Sep 10, 2018 3.400 3.410 3.080 3.270 148,048 -0.14(-4.11%)
Sep 07, 2018 3.450 3.600 3.410 3.410 27,800 -0.07(-2.01%)
Sep 06, 2018 3.510 3.510 3.370 3.480 46,116 -0.04(-1.14%)
Sep 05, 2018 3.670 3.670 3.500 3.520 98,253 -0.20(-5.38%)
Sep 04, 2018 3.840 3.990 3.660 3.720 107,542 -0.07(-1.85%)
Aug 31, 2018 3.790 3.790 3.790 0 +0.09(+2.43%)
Aug 30, 2018 3.800 3.910 3.660 3.700 128,509 -0.28(-7.04%)
Aug 29, 2018 4.000 4.090 3.610 3.980 248,643 -0.08(-1.97%)
Aug 28, 2018 4.000 4.550 3.870 4.060 1,097,500 +0.55(+15.67%)
Aug 27, 2018 3.670 3.680 3.430 3.510 108,250 -0.16(-4.36%)
Aug 24, 2018 4.000 4.000 3.380 3.670 346,400 -0.33(-8.25%)
Aug 23, 2018 4.150 4.230 4.000 4.000 240,272 -0.21(-4.99%)
Aug 22, 2018 4.400 4.400 4.190 4.210 108,366 -0.13(-3.00%)
Aug 21, 2018 4.490 4.520 4.260 4.340 196,222 -0.21(-4.62%)
Aug 20, 2018 4.700 4.990 4.350 4.550 388,009 -0.16(-3.29%)
Aug 17, 2018 4.660 4.750 4.501 4.705 197,200 +0.03(+0.53%)
Aug 16, 2018 5.000 5.000 4.500 4.680 268,594 -0.32(-6.40%)
Aug 15, 2018 4.750 5.330 4.650 5.000 1,411,636 +0.45(+9.89%)
Aug 14, 2018 5.390 5.500 4.350 4.550 1,847,380 -1.44(-24.04%)
Aug 13, 2018 6.800 8.300 5.920 5.990 9,790,473 +1.39(+30.22%)
Aug 10, 2018 5.050 5.400 4.550 4.600 388,300 -0.45(-8.91%)
Aug 09, 2018 5.350 5.940 4.930 5.050 2,471,205 -1.55(-23.48%)
Aug 08, 2018 4.800 8.570 4.730 6.600 22,532,070 +3.66(+124.49%)
Aug 07, 2018 2.810 3.140 2.770 2.940 30,955 +0.11(+3.89%)
Aug 06, 2018 2.940 2.940 2.733 2.830 21,468 -0.11(-3.87%)
Aug 03, 2018 2.910 3.095 2.770 2.944 20,900 +0.09(+3.30%)
Aug 02, 2018 3.050 3.170 2.850 2.850 29,396 -0.20(-6.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.