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 (%)
Mar 29, 2019 1.740 1.775 1.680 1.717 61,900 -0.02(-1.30%)
Mar 28, 2019 1.680 1.950 1.660 1.740 260,833 +0.06(+3.57%)
Mar 27, 2019 1.700 1.750 1.600 1.680 458,414 -0.11(-6.15%)
Mar 26, 2019 1.910 1.920 1.700 1.790 333,022 -0.18(-9.14%)
Mar 25, 2019 1.890 1.980 1.860 1.970 137,901 +0.05(+2.60%)
Mar 22, 2019 1.960 2.000 1.900 1.920 108,000 -0.06(-3.03%)
Mar 21, 2019 1.910 2.000 1.880 1.980 265,089 +0.07(+3.66%)
Mar 20, 2019 1.950 1.970 1.880 1.910 66,614 +0.00(+0.00%)
Mar 19, 2019 2.000 2.000 1.860 1.910 170,830 -0.08(-4.02%)
Mar 18, 2019 2.120 2.150 1.950 1.990 408,365 -0.04(-1.85%)
Mar 15, 2019 1.980 2.050 1.880 2.027 471,400 +0.05(+2.40%)
Mar 14, 2019 1.830 2.050 1.810 1.980 714,843 +0.17(+9.39%)
Mar 13, 2019 1.850 1.850 1.800 1.810 96,761 -0.03(-1.63%)
Mar 12, 2019 1.840 1.910 1.800 1.840 53,580 -0.01(-0.54%)
Mar 11, 2019 1.800 1.880 1.790 1.850 71,183 +0.05(+2.78%)
Mar 08, 2019 1.960 1.960 1.600 1.800 345,500 -0.22(-10.89%)
Mar 07, 2019 1.810 2.120 1.800 2.020 852,284 +0.23(+12.85%)
Mar 06, 2019 1.840 1.870 1.760 1.790 56,707 -0.04(-2.19%)
Mar 05, 2019 1.817 1.831 1.780 1.830 66,235 +0.03(+1.67%)
Mar 04, 2019 1.840 1.900 1.780 1.800 106,897 -0.08(-4.26%)
Mar 01, 2019 1.830 1.880 1.790 1.880 85,000 +0.08(+4.44%)
Feb 28, 2019 1.880 1.880 1.800 1.800 102,572 -0.07(-3.74%)
Feb 27, 2019 1.880 1.895 1.842 1.870 56,726 -0.03(-1.58%)
Feb 26, 2019 1.880 1.920 1.860 1.900 79,681 +0.03(+1.60%)
Feb 25, 2019 1.920 1.920 1.850 1.870 75,072 -0.01(-0.53%)
Feb 22, 2019 1.970 1.970 1.870 1.880 58,300 -0.06(-3.27%)
Feb 21, 2019 1.960 1.980 1.870 1.944 97,990 +0.03(+1.80%)
Feb 20, 2019 1.900 1.914 1.861 1.909 62,527 +0.03(+1.55%)
Feb 19, 2019 1.880 1.900 1.860 1.880 97,150 -0.03(-1.57%)
Feb 15, 2019 1.920 1.980 1.860 1.910 105,500 -0.01(-0.52%)
Feb 14, 2019 1.910 1.940 1.870 1.920 54,437 +0.00(+0.00%)
Feb 13, 2019 1.970 1.989 1.860 1.920 183,248 -0.01(-0.36%)
Feb 12, 2019 1.820 1.930 1.810 1.927 130,209 +0.11(+5.88%)
Feb 11, 2019 1.850 1.850 1.760 1.820 92,257 +0.00(+0.00%)
Feb 08, 2019 1.860 1.880 1.750 1.820 191,200 -0.08(-4.21%)
Feb 07, 2019 1.950 1.960 1.850 1.900 197,258 -0.03(-1.55%)
Feb 06, 2019 2.010 2.020 1.900 1.930 157,504 -0.06(-3.02%)
Feb 05, 2019 2.030 2.050 1.950 1.990 109,294 -0.06(-2.93%)
Feb 04, 2019 2.050 2.060 2.020 2.050 71,534 -0.01(-0.49%)
Feb 01, 2019 2.110 2.115 2.030 2.060 156,200 -0.04(-1.90%)
Jan 31, 2019 2.040 2.100 2.000 2.100 166,064 +0.08(+3.96%)
Jan 30, 2019 2.080 2.090 2.000 2.020 202,021 -0.03(-1.46%)
Jan 29, 2019 2.090 2.120 2.000 2.050 316,226 -0.04(-1.91%)
Jan 28, 2019 2.090 2.210 2.050 2.090 724,537 -0.03(-1.42%)
Jan 25, 2019 2.130 2.170 2.050 2.120 316,000 +0.00(+0.00%)
Jan 24, 2019 2.130 2.150 2.070 2.120 232,296 -0.05(-2.30%)
Jan 23, 2019 2.250 2.330 2.050 2.170 828,770 -0.14(-6.06%)
Jan 22, 2019 2.100 2.470 2.100 2.310 2,714,453 +0.17(+7.94%)
Jan 18, 2019 2.200 2.230 2.080 2.140 807,300 -0.06(-2.73%)
Jan 17, 2019 2.270 2.330 2.150 2.200 897,253 -0.15(-6.38%)
Jan 16, 2019 2.170 2.440 2.150 2.350 3,199,257 +0.29(+14.08%)
Jan 15, 2019 2.380 2.510 2.020 2.060 5,806,272 +0.19(+10.16%)
Jan 14, 2019 1.890 1.960 1.850 1.870 326,972 -0.01(-0.53%)
Jan 11, 2019 1.860 1.900 1.850 1.880 79,200 -0.01(-0.53%)
Jan 10, 2019 1.920 1.930 1.880 1.890 161,587 -0.06(-3.08%)
Jan 09, 2019 1.950 1.980 1.910 1.950 216,032 -0.02(-1.02%)
Jan 08, 2019 2.050 2.050 1.930 1.970 122,105 -0.02(-1.01%)
Jan 07, 2019 1.900 2.050 1.860 1.990 433,446 +0.09(+4.74%)
Jan 04, 2019 1.880 1.940 1.870 1.900 300,100 +0.00(+0.00%)
Jan 03, 2019 1.910 1.930 1.830 1.900 254,902 -0.05(-2.56%)
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.