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 (%)
Jul 31, 2019 0.7500 0.8001 0.6109 0.7800 66,072 +0.04(+5.96%)
Jul 30, 2019 0.7990 0.7990 0.6290 0.7361 44,108 -0.06(-7.99%)
Jul 29, 2019 0.7500 0.8160 0.7500 0.8000 98,145 +0.02(+2.96%)
Jul 26, 2019 0.7801 0.7986 0.7601 0.7770 54,100 -0.04(-4.85%)
Jul 25, 2019 0.8112 0.8410 0.7820 0.8166 26,062 -0.03(-3.93%)
Jul 24, 2019 0.8500 0.8500 0.7600 0.8500 146,221 +0.01(+1.19%)
Jul 23, 2019 0.8500 0.8500 0.8100 0.8400 53,317 -0.03(-3.44%)
Jul 22, 2019 0.8700 0.8725 0.8500 0.8699 19,750 +0.00(+0.12%)
Jul 19, 2019 0.8403 0.8700 0.8403 0.8689 15,200 +0.01(+0.98%)
Jul 18, 2019 0.8785 0.8785 0.8400 0.8605 15,015 -0.01(-1.09%)
Jul 17, 2019 0.9000 0.9000 0.8000 0.8700 50,862 -0.03(-3.81%)
Jul 16, 2019 0.8912 0.9228 0.8880 0.9045 10,713 -0.02(-1.68%)
Jul 15, 2019 0.8801 0.9200 0.8801 0.9200 9,729 +0.02(+2.22%)
Jul 12, 2019 0.9208 0.9400 0.8894 0.9000 40,600 -0.02(-2.17%)
Jul 11, 2019 0.9200 0.9400 0.9000 0.9200 21,499 +0.00(+0.00%)
Jul 10, 2019 0.9150 0.9298 0.8920 0.9200 16,655 +0.01(+1.10%)
Jul 09, 2019 0.9100 0.9304 0.8710 0.9100 65,331 -0.00(-0.39%)
Jul 08, 2019 0.9340 0.9521 0.9000 0.9136 55,596 -0.02(-1.66%)
Jul 05, 2019 0.9300 0.9600 0.9150 0.9290 31,800 -0.02(-2.21%)
Jul 03, 2019 0.9000 0.9500 0.9000 0.9500 19,200 +0.04(+4.97%)
Jul 02, 2019 0.9210 0.9700 0.9050 0.9050 44,799 -0.02(-1.87%)
Jul 01, 2019 0.9300 0.9398 0.9100 0.9222 36,774 +0.00(+0.24%)
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%)
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.