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 (%)
Jun 29, 2018 7.050 9.050 6.960 7.130 1,186,046 -0.02(-0.28%)
Jun 28, 2018 8.370 8.370 5.850 7.150 697,754 -0.96(-11.84%)
Jun 27, 2018 10.49 11.44 7.610 8.110 1,429,386 -3.91(-32.53%)
Jun 26, 2018 8.860 14.55 8.010 12.02 7,320,484 +2.02(+20.20%)
Jun 25, 2018 5.100 10.60 5.100 10.00 10,397,321 +5.01(+100.40%)
Jun 22, 2018 5.990 6.680 3.960 4.990 8,288,225 +0.44(+9.67%)
Jun 21, 2018 2.237 4.680 2.210 4.550 9,001,755 +2.39(+110.65%)
Jun 20, 2018 2.300 2.350 2.140 2.160 28,356 -0.03(-1.37%)
Jun 19, 2018 2.370 2.370 2.170 2.190 73,886 -0.23(-9.50%)
Jun 18, 2018 2.311 2.420 2.261 2.420 5,731 +0.06(+2.54%)
Jun 15, 2018 2.370 2.330 2.360 2,544 -0.01(-0.42%)
Jun 14, 2018 2.330 2.380 2.330 2.370 2,311 -0.01(-0.42%)
Jun 13, 2018 2.410 2.410 2.380 2.380 1,596 -0.05(-2.06%)
Jun 12, 2018 2.440 2.440 2.384 2.430 3,362 -0.01(-0.41%)
Jun 11, 2018 2.330 2.450 2.330 2.440 10,546 -0.03(-1.21%)
Jun 08, 2018 2.490 2.510 2.400 2.470 5,120 +0.01(+0.41%)
Jun 07, 2018 2.430 2.460 2.320 2.460 4,923 +0.10(+4.24%)
Jun 06, 2018 2.460 2.460 2.330 2.360 17,290 -0.13(-5.22%)
Jun 05, 2018 2.388 2.530 2.310 2.490 25,310 +0.09(+3.75%)
Jun 04, 2018 2.310 2.440 2.310 2.400 2,391 +0.00(+0.00%)
Jun 01, 2018 2.210 2.430 2.210 2.400 6,864 +0.14(+6.19%)
May 31, 2018 2.310 2.310 2.160 2.260 16,292 -0.06(-2.59%)
May 30, 2018 2.360 2.440 2.300 2.320 17,287 -0.08(-3.33%)
May 29, 2018 2.540 2.550 2.350 2.400 21,016 -0.07(-2.83%)
May 25, 2018 2.470 2.470 2.470 0 -0.02(-0.80%)
May 24, 2018 2.480 2.490 2.448 2.490 6,767 +0.05(+2.05%)
May 23, 2018 2.580 2.620 2.423 2.440 22,696 -0.25(-9.29%)
May 22, 2018 2.660 2.690 2.660 2.690 2,099 +0.03(+1.13%)
May 21, 2018 2.760 2.760 2.660 2.660 3,190 -0.09(-3.27%)
May 18, 2018 2.600 2.880 2.484 2.750 59,900 +0.21(+8.16%)
May 17, 2018 2.490 2.580 2.490 2.542 14,039 +0.06(+2.52%)
May 16, 2018 2.619 2.680 2.350 2.480 43,709 -0.13(-4.98%)
May 15, 2018 2.690 2.760 2.610 2.610 28,295 -0.03(-1.13%)
May 14, 2018 2.720 2.720 2.610 2.640 19,317 -0.11(-4.00%)
May 11, 2018 2.706 2.800 2.700 2.750 14,315 -0.02(-0.72%)
May 10, 2018 2.710 2.840 2.700 2.770 24,598 +0.06(+2.21%)
May 09, 2018 2.830 2.830 2.681 2.710 29,562 -0.13(-4.64%)
May 08, 2018 2.670 2.980 2.590 2.842 121,118 +0.25(+9.72%)
May 07, 2018 2.560 2.770 2.560 2.590 18,996 -0.23(-8.16%)
May 04, 2018 2.930 2.930 2.770 2.820 22,913 -0.02(-0.53%)
May 03, 2018 3.000 3.197 2.750 2.835 48,436 -0.19(-6.44%)
May 02, 2018 2.820 3.790 2.678 3.030 410,174 +0.19(+6.69%)
May 01, 2018 2.670 3.178 2.670 2.840 143,448 +0.21(+7.98%)
Apr 30, 2018 2.680 2.860 2.550 2.630 67,422 -0.01(-0.38%)
Apr 27, 2018 2.730 2.760 2.560 2.640 11,334 -0.02(-0.75%)
Apr 26, 2018 2.900 2.900 2.555 2.660 43,933 -0.23(-7.94%)
Apr 25, 2018 2.680 2.960 2.534 2.889 53,394 +0.26(+9.87%)
Apr 24, 2018 2.900 3.479 2.530 2.630 257,452 -0.23(-8.04%)
Apr 23, 2018 3.040 3.040 2.660 2.860 12,860 -0.03(-1.04%)
Apr 20, 2018 2.950 2.950 2.870 2.890 5,518 -0.09(-3.02%)
Apr 19, 2018 3.020 3.020 2.921 2.980 8,246 -0.15(-4.79%)
Apr 18, 2018 3.109 3.230 3.010 3.130 3,770 +0.02(+0.64%)
Apr 17, 2018 3.350 3.390 2.980 3.110 11,322 -0.24(-7.16%)
Apr 16, 2018 3.210 3.480 3.070 3.350 4,945 +0.22(+7.03%)
Apr 13, 2018 3.110 3.190 2.860 3.130 12,184 -0.06(-1.88%)
Apr 12, 2018 2.901 3.850 2.901 3.190 97,759 +0.24(+8.14%)
Apr 11, 2018 2.980 3.120 2.870 2.950 12,264 -0.06(-1.99%)
Apr 10, 2018 3.020 3.190 2.860 3.010 18,809 -0.03(-0.99%)
Apr 09, 2018 2.830 3.141 2.703 3.040 33,573 +0.31(+11.35%)
Apr 06, 2018 2.610 2.920 2.540 2.730 43,858 +0.13(+5.00%)
Apr 05, 2018 2.700 2.713 2.525 2.600 14,342 -0.10(-3.70%)
Apr 04, 2018 2.790 3.090 2.370 2.700 92,381 -0.18(-6.25%)
Apr 03, 2018 3.030 3.047 2.760 2.880 15,761 -0.21(-6.80%)
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.