Ability (MM) Historical Data - ABIL

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ability (MM) ABIL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.23 -8.04% 2.63 3.4787 2.53 2.9 2.86 20:00:00
more quote information »

ABIL Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.353.47872.532.97964k257k8k-0.72-21.49%
1 Month4.24.242.373.14004k257k36k-1.57-37.38%
3 Months0.455.94990.32331.02504k1M116k2.18484.44%
6 Months0.695.94990.32330.66464k2M207k1.94281.16%
1 Year0.95.94990.32330.97674k10M322k1.73192.22%
3 Years9.511.030.32331.4103210M157k-6.87-72.32%
5 Years9.511.030.32331.4103210M157k-6.87-72.32%

ABIL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 20182.63-0.23-8.04%2.52999993.4787257,452
Apr 23 20182.86-0.03-1.04%2.663.0412,860
Apr 20 20182.89-0.09-3.02%2.872.94995,518
Apr 19 20182.98-0.15-4.79%2.92113.028,246
Apr 18 20183.130.02+0.64%3.00999993.233,770
Apr 17 20183.11-0.24-7.16%2.983.3911,222
Apr 16 20183.350.22+7.03%3.07013.484,945
Apr 13 20183.13-0.06-1.88%2.863.1912,184
Apr 12 20183.190.24+8.14%2.90099993.8597,404
Apr 11 20182.95-0.06-1.99%2.87013.1212,264
Apr 10 20183.0099999-0.03-0.99%2.863.1918,809
Apr 09 20183.040.31+11.35%2.7033.141232,858
Apr 06 20182.73010.13+5.00%2.542.9243,858
Apr 05 20182.6-0.1-3.7%2.5252.713499914,342
Apr 04 20182.7-0.18-6.25%2.373.089992,381
Apr 03 20182.88-0.21-6.8%2.76013.046615,761
Apr 02 20183.09-0.19-5.79%3.00999993.32427,671
Mar 29 20183.2799999-0.03-0.91%3.084.05129,348
Mar 28 20183.31-0.59-15.13%3.243.89563,635
Mar 27 20183.9-0.11-2.74%3.54.2468,268
Mar 26 20184.010.36+9.86%3.655.07368,747
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180425 03:18:30