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 +0% 3.42 - - - 3.42 06:06:28
more quote information »

ABIL Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.484.153.23.487951k520k179k-0.06-1.72%
1 Month4.154.553.083.750228k1M197k-0.73-17.59%
3 Months8.37102.73355.961720k22M876k-4.95-59.14%
6 Months0.3914.550.32336.61222k22M713k3.03776.92%
1 Year0.7914.550.32335.08902k22M478k2.63332.91%
3 Years9.514.550.32333.9918222M262k-6.08-64.00%
5 Years9.514.550.32333.9918222M262k-6.08-64.00%

ABIL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 20183.42+0.03+0.88%3.333.5686,754
Sep 18 20183.39-0.17-4.78%3.313.7199171,635
Sep 17 20183.56+0.19+5.48%3.504.15519,673
Sep 14 20183.375+0.03+0.93%3.203.3865,467
Sep 13 20183.344-0.01-0.18%3.253.4851,241
Sep 12 20183.35-0.15-4.29%3.273.5040,301
Sep 11 20183.50+0.23+7.03%3.233.6673168,197
Sep 10 20183.27-0.14-4.11%3.083.4095146,075
Sep 07 20183.41-0.07-2.01%3.40783.596627,685
Sep 06 20183.48-0.04-1.14%3.37013.513945,780
Sep 05 20183.52-0.20-5.38%3.50013.6798,144
Sep 04 20183.72-0.07-1.85%3.66013.99104,173
Aug 31 20183.79+0.09+2.43%3.62123.9260,706
Aug 30 20183.70-0.33-8.19%3.663.9111127,628
Aug 29 20184.03-0.03-0.74%3.614.09246,591
Aug 28 20184.06+0.55+15.67%3.86724.551,095,839
Aug 27 20183.51-0.16-4.36%3.433.68107,766
Aug 24 20183.67-0.33-8.25%3.384.00346,337
Aug 23 20184.00-0.21-4.99%4.004.23239,218
Aug 22 20184.21-0.13-3.00%4.19484.40107,345
Aug 21 20184.34-0.11-2.47%4.264.52194,677
Aug 20 20184.45-0.26-5.42%4.354.99386,406
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:43 V: D:20180920 10:23:38