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 (%)
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%)
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.