Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (OP: ABSSF )

4.198 -0.152 (-3.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 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 (%)
May 31, 2017 9.230 9.230 9.230 0 +0.03(+0.29%)
May 30, 2017 9.203 9.203 9.203 9.203 1,000 +0.01(+0.07%)
May 25, 2017 9.197 9.197 9.197 0 +0.18(+2.03%)
May 24, 2017 8.984 9.088 8.984 9.014 1,300 +0.05(+0.57%)
May 17, 2017 8.963 8.963 8.963 0 +0.05(+0.59%)
May 12, 2017 8.910 8.910 8.910 0 +0.08(+0.87%)
May 11, 2017 8.834 8.834 8.834 8.834 500 +0.05(+0.59%)
May 10, 2017 8.803 8.803 8.742 8.782 650 -0.03(-0.38%)
May 09, 2017 8.711 8.816 8.675 8.816 946 -0.11(-1.28%)
May 08, 2017 8.930 8.930 8.930 8.930 200 +0.08(+0.94%)
May 05, 2017 8.840 8.855 8.840 8.847 2,061 -0.01(-0.07%)
May 03, 2017 8.854 8.854 8.854 0 -0.15(-1.63%)
May 01, 2017 9.001 9.001 9.001 0 -0.08(-0.85%)
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%)
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.