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 (%)
Sep 28, 2018 3.390 3.650 3.350 3.500 103,900 +0.15(+4.48%)
Sep 27, 2018 3.580 3.660 3.250 3.350 161,082 -0.25(-6.94%)
Sep 26, 2018 3.720 3.759 3.521 3.600 42,570 -0.06(-1.64%)
Sep 25, 2018 3.860 3.978 3.632 3.660 245,791 -0.49(-11.81%)
Sep 24, 2018 4.500 4.650 4.020 4.150 616,823 -0.25(-5.68%)
Sep 21, 2018 3.500 4.740 3.500 4.400 660,200 +0.72(+19.57%)
Sep 20, 2018 3.710 3.710 3.460 3.680 133,833 +0.26(+7.60%)
Sep 19, 2018 3.440 3.560 3.330 3.420 87,061 +0.03(+0.88%)
Sep 18, 2018 3.530 3.720 3.310 3.390 178,068 -0.17(-4.78%)
Sep 17, 2018 3.980 4.150 3.500 3.560 523,050 +0.19(+5.48%)
Sep 14, 2018 3.200 3.380 3.200 3.375 65,700 +0.04(+1.05%)
Sep 13, 2018 3.480 3.480 3.250 3.340 52,259 -0.03(-0.89%)
Sep 12, 2018 3.500 3.500 3.270 3.370 40,621 -0.13(-3.71%)
Sep 11, 2018 3.300 3.670 3.230 3.500 170,068 +0.23(+7.03%)
Sep 10, 2018 3.400 3.410 3.080 3.270 148,048 -0.14(-4.11%)
Sep 07, 2018 3.450 3.600 3.410 3.410 27,800 -0.07(-2.01%)
Sep 06, 2018 3.510 3.510 3.370 3.480 46,116 -0.04(-1.14%)
Sep 05, 2018 3.670 3.670 3.500 3.520 98,253 -0.20(-5.38%)
Sep 04, 2018 3.840 3.990 3.660 3.720 107,542 -0.07(-1.85%)
Aug 31, 2018 3.790 3.790 3.790 0 +0.09(+2.43%)
Aug 30, 2018 3.800 3.910 3.660 3.700 128,509 -0.28(-7.04%)
Aug 29, 2018 4.000 4.090 3.610 3.980 248,643 -0.08(-1.97%)
Aug 28, 2018 4.000 4.550 3.870 4.060 1,097,500 +0.55(+15.67%)
Aug 27, 2018 3.670 3.680 3.430 3.510 108,250 -0.16(-4.36%)
Aug 24, 2018 4.000 4.000 3.380 3.670 346,400 -0.33(-8.25%)
Aug 23, 2018 4.150 4.230 4.000 4.000 240,272 -0.21(-4.99%)
Aug 22, 2018 4.400 4.400 4.190 4.210 108,366 -0.13(-3.00%)
Aug 21, 2018 4.490 4.520 4.260 4.340 196,222 -0.21(-4.62%)
Aug 20, 2018 4.700 4.990 4.350 4.550 388,009 -0.16(-3.29%)
Aug 17, 2018 4.660 4.750 4.501 4.705 197,200 +0.03(+0.53%)
Aug 16, 2018 5.000 5.000 4.500 4.680 268,594 -0.32(-6.40%)
Aug 15, 2018 4.750 5.330 4.650 5.000 1,411,636 +0.45(+9.89%)
Aug 14, 2018 5.390 5.500 4.350 4.550 1,847,380 -1.44(-24.04%)
Aug 13, 2018 6.800 8.300 5.920 5.990 9,790,473 +1.39(+30.22%)
Aug 10, 2018 5.050 5.400 4.550 4.600 388,300 -0.45(-8.91%)
Aug 09, 2018 5.350 5.940 4.930 5.050 2,471,205 -1.55(-23.48%)
Aug 08, 2018 4.800 8.570 4.730 6.600 22,532,070 +3.66(+124.49%)
Aug 07, 2018 2.810 3.140 2.770 2.940 30,955 +0.11(+3.89%)
Aug 06, 2018 2.940 2.940 2.733 2.830 21,468 -0.11(-3.87%)
Aug 03, 2018 2.910 3.095 2.770 2.944 20,900 +0.09(+3.30%)
Aug 02, 2018 3.050 3.170 2.850 2.850 29,396 -0.20(-6.56%)
Aug 01, 2018 3.250 3.260 2.930 3.050 39,130 -0.21(-6.30%)
Jul 31, 2018 3.110 3.280 3.095 3.255 48,687 +0.21(+6.72%)
Jul 30, 2018 3.590 3.599 2.850 3.050 50,357 -0.53(-14.80%)
Jul 27, 2018 3.900 3.900 3.500 3.580 38,600 -0.25(-6.53%)
Jul 26, 2018 4.405 3.700 3.830 87,013 -0.57(-13.05%)
Jul 25, 2018 4.490 4.560 4.380 4.405 33,605 +0.02(+0.57%)
Jul 24, 2018 5.000 5.060 4.350 4.380 125,950 -0.64(-12.75%)
Jul 23, 2018 5.040 5.454 5.010 5.020 151,024 -0.08(-1.57%)
Jul 20, 2018 5.330 5.370 5.060 5.100 61,919 -0.16(-3.04%)
Jul 19, 2018 5.650 5.100 5.260 120,434 -0.09(-1.68%)
Jul 18, 2018 5.280 5.739 5.090 5.350 135,250 +0.23(+4.49%)
Jul 17, 2018 5.090 5.700 5.090 5.120 153,285 +0.07(+1.44%)
Jul 16, 2018 5.730 5.730 4.670 5.047 370,857 -2.04(-28.81%)
Jul 13, 2018 7.350 7.770 7.040 7.090 185,436 -0.31(-4.19%)
Jul 12, 2018 7.100 8.240 7.000 7.400 482,157 +0.40(+5.71%)
Jul 11, 2018 6.690 7.180 6.500 7.000 172,611 +0.34(+5.11%)
Jul 10, 2018 6.800 6.980 6.500 6.660 136,316 -0.22(-3.20%)
Jul 09, 2018 7.480 7.500 6.700 6.880 197,577 -0.60(-8.02%)
Jul 06, 2018 7.920 9.230 7.020 7.480 478,958 -0.50(-6.27%)
Jul 05, 2018 10.00 6.473 7.980 2,284,999 +1.53(+23.72%)
Jul 03, 2018 6.450 6.450 6.450 0 -0.20(-3.01%)
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.