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 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%)
May 01, 2019 1.360 1.410 1.330 1.350 49,982 -0.05(-3.74%)
Apr 30, 2019 1.420 1.430 1.340 1.402 39,697 -0.02(-1.24%)
Apr 29, 2019 1.430 1.457 1.320 1.420 267,463 -0.04(-2.74%)
Apr 26, 2019 1.470 1.470 1.420 1.460 41,500 +0.00(+0.00%)
Apr 25, 2019 1.470 1.500 1.430 1.460 106,285 -0.11(-7.01%)
Apr 24, 2019 1.540 1.570 1.520 1.570 52,256 +0.05(+3.29%)
Apr 23, 2019 1.500 1.555 1.450 1.520 68,588 -0.00(-0.21%)
Apr 22, 2019 1.570 1.601 1.280 1.523 86,626 -0.07(-4.20%)
Apr 18, 2019 1.670 1.670 1.550 1.590 67,500 -0.08(-4.79%)
Apr 17, 2019 1.700 1.710 1.660 1.670 28,716 -0.02(-1.18%)
Apr 16, 2019 1.720 1.730 1.670 1.690 37,046 -0.06(-3.43%)
Apr 15, 2019 1.700 1.750 1.610 1.750 131,382 +0.06(+3.55%)
Apr 12, 2019 1.650 1.710 1.600 1.690 28,300 +0.01(+0.60%)
Apr 11, 2019 1.720 1.720 1.640 1.680 50,273 -0.02(-1.18%)
Apr 10, 2019 1.710 1.720 1.680 1.700 70,948 +0.00(+0.10%)
Apr 09, 2019 1.710 1.720 1.680 1.698 26,284 -0.01(-0.61%)
Apr 08, 2019 1.740 1.750 1.690 1.709 46,601 +0.01(+0.75%)
Apr 05, 2019 1.670 1.710 1.670 1.696 38,600 +0.03(+1.56%)
Apr 04, 2019 1.650 1.700 1.630 1.670 55,465 -0.01(-0.60%)
Apr 03, 2019 1.670 1.700 1.650 1.680 57,570 -0.01(-0.59%)
Apr 02, 2019 1.680 1.710 1.659 1.690 73,976 +0.02(+1.20%)
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.