Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (OP: ABSSF )

4.255 +0.555 (+15.00%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 10, 2024 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 (%)
Apr 28, 2017 9.168 9.168 9.078 9.078 200 -0.12(-1.30%)
Apr 27, 2017 9.084 9.198 9.084 9.198 2,500 +0.05(+0.54%)
Apr 26, 2017 9.181 9.181 9.148 9.148 1,200 -0.04(-0.45%)
Apr 21, 2017 9.190 9.190 9.190 0 +0.09(+1.03%)
Apr 19, 2017 9.096 9.096 9.096 100 +0.03(+0.30%)
Apr 18, 2017 9.118 9.118 9.069 9.069 227 -0.17(-1.88%)
Apr 17, 2017 9.457 9.457 9.242 9.242 4,250 -0.25(-2.63%)
Apr 13, 2017 9.650 9.650 9.492 9.492 2,100 +0.53(+5.93%)
Apr 10, 2017 8.960 8.960 8.960 0 +0.01(+0.10%)
Apr 05, 2017 8.951 8.951 8.951 0 +0.24(+2.71%)
Apr 04, 2017 8.715 8.715 8.715 8.715 202 -0.13(-1.53%)
Mar 31, 2017 8.850 8.850 8.850 0 -0.06(-0.67%)
Mar 30, 2017 8.910 8.910 8.910 8.910 425 -0.06(-0.67%)
Mar 29, 2017 8.970 8.970 8.970 8.970 250 -0.17(-1.82%)
Mar 28, 2017 9.136 9.136 9.136 9.136 200 +0.25(+2.76%)
Mar 27, 2017 8.637 8.924 8.636 8.891 3,775 +0.28(+3.27%)
Mar 24, 2017 8.625 8.625 8.609 8.609 1,200 +0.23(+2.69%)
Mar 23, 2017 8.468 8.572 8.384 8.384 3,600 +0.03(+0.40%)
Mar 22, 2017 8.280 8.429 8.280 8.350 3,850 -0.04(-0.49%)
Mar 21, 2017 8.661 8.661 8.255 8.391 4,834 -0.23(-2.61%)
Mar 20, 2017 9.044 9.048 8.609 8.616 5,322 -0.44(-4.85%)
Mar 17, 2017 9.036 9.093 8.991 9.055 87,400 -0.81(-8.19%)
Mar 16, 2017 9.757 9.870 9.753 9.863 3,325 +0.12(+1.24%)
Mar 15, 2017 9.850 9.889 9.450 9.742 2,700 -0.10(-1.04%)
Mar 14, 2017 9.994 10.02 9.842 9.844 17,255 -0.10(-0.99%)
Mar 13, 2017 10.01 10.01 9.943 9.943 2,060 -0.14(-1.37%)
Mar 10, 2017 10.41 10.41 9.999 10.08 4,127 -0.18(-1.75%)
Mar 09, 2017 10.25 10.30 10.20 10.26 3,800 +0.10(+0.99%)
Mar 08, 2017 9.923 10.27 9.923 10.16 5,100 +0.25(+2.49%)
Mar 07, 2017 9.956 9.956 9.909 9.914 2,737 -0.01(-0.08%)
Mar 06, 2017 10.01 10.03 9.902 9.922 5,954 -0.03(-0.28%)
Mar 03, 2017 9.930 9.949 9.916 9.949 7,461 +0.03(+0.29%)
Mar 02, 2017 9.949 9.949 9.858 9.920 17,759 +0.04(+0.45%)
Mar 01, 2017 10.00 10.04 9.876 9.876 14,126 +0.01(+0.12%)
Feb 28, 2017 10.02 10.04 9.864 9.864 20,970 -0.13(-1.28%)
Feb 27, 2017 10.02 10.05 9.919 9.992 13,000 +0.07(+0.73%)
Feb 24, 2017 9.949 9.949 9.920 9.920 2,001 -0.08(-0.80%)
Feb 23, 2017 10.08 10.09 10.00 10.00 1,210 -0.15(-1.49%)
Feb 22, 2017 10.03 10.19 10.03 10.15 1,900 +0.03(+0.25%)
Feb 21, 2017 10.13 10.13 10.07 10.13 4,541 -0.00(-0.04%)
Feb 17, 2017 10.13 10.13 10.13 0 -0.00(-0.02%)
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.