ABTL

Historical Stock Prices

$11.28
*  
0.04
0.36%
Get ABTL Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ABTL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 11.17 11.29 10.98 11.28 44,885
12/24/2014 11.25 11.28 11.11 11.24 29,265
12/23/2014 10.97 11.28 10.94 11.28 78,656
12/22/2014 11 11.1024 10.9113 10.96 37,942
12/19/2014 11.13 11.2 10.98 10.98 53,047
12/18/2014 11.07 11.49 10.97 11.17 93,796
12/17/2014 10.98 11.15 10.68 10.81 98,434
12/16/2014 10.47 11.02 10.44 10.9 62,041
12/15/2014 10.82 10.97 10.52 10.53 68,324
12/12/2014 10.8 11.15 10.621 10.86 65,512
12/11/2014 11.12 11.43 10.81 10.93 104,256
12/10/2014 11.39 11.72 10.96 11.19 80,753
12/09/2014 11.02 11.64 10.99 11.48 65,295
12/08/2014 11.345 11.79 10.95 11.19 97,307
12/05/2014 11.21 11.78 11.0745 11.77 129,229
12/04/2014 10.85 11.2 10.85 11.12 135,186
12/03/2014 11.04 11.2069 10.71 10.84 75,062
12/02/2014 10.5 10.99 10.28 10.92 98,453
12/01/2014 10.61 10.69 10.256 10.53 52,672
11/28/2014 10.889 10.889 10.5601 10.63 30,622
11/26/2014 10.74 11.005 10.65 10.77 105,253
11/25/2014 10.8 10.83 10.59 10.68 64,152
11/24/2014 10.28 10.6 10.08 10.56 90,750
11/21/2014 10.9 10.9 10.25 10.32 86,991
11/20/2014 10.56 10.87 10.27 10.52 103,096
11/19/2014 11.05 11.08 10.42 10.58 76,919
11/18/2014 10.79 11.215 10.73 11.08 75,799
11/17/2014 11.33 11.53 10.64 10.74 75,518
11/14/2014 10.74 11.48 10.73 11.32 131,340
11/13/2014 11.4 11.49 10.32 10.72 257,034
11/12/2014 10.52 11.54 10.48 11.29 290,596
11/11/2014 10.69 10.99 10.34 10.57 141,815
11/10/2014 9.9 10.88 9.3991 10.69 239,476
11/07/2014 10.04 10.14 9.65 9.9 127,120
11/06/2014 10 10.57 9.75 10.06 383,117
11/05/2014 9.55 9.87 9.08 9.35 205,349
11/04/2014 9.43 9.89 9.34 9.57 142,808
11/03/2014 9.29 9.59 9.13 9.43 192,089
10/31/2014 8.99 9.35 8.93 9.24 88,447
10/30/2014 8.78 8.969 8.6 8.86 98,000
10/29/2014 8.93 9.08 8.77 8.82 111,977
10/28/2014 9.17 9.21 8.76 9.015 178,392
10/27/2014 8.91 9.1836 8.76 9.14 108,189
10/24/2014 8.97 9.1727 8.8442 9 108,751
10/23/2014 8.91 9.16 8.77 8.93 71,526
10/22/2014 9.15 9.2 8.84 8.89 80,517
10/21/2014 8.76 9.5 8.76 9.12 182,195
10/20/2014 8.89 8.908 8.6101 8.74 99,834
10/17/2014 9.32 9.76 8.84 8.9 65,476
10/16/2014 8.89 9.3 8.85 9.19 192,017
10/15/2014 8.89 9.1 8.25 9.045 86,405
10/14/2014 8.9 9.1575 8.75 9.02 86,893
10/13/2014 8.85 9.04 8.77 8.83 50,370
10/10/2014 8.97 9.49 8.8 8.91 128,690
10/09/2014 9.35 9.61 8.7 8.96 97,575
10/08/2014 8.76 9.48 8.65 9.4 139,733
10/07/2014 9.4 9.4787 8.78 8.81 57,880
10/06/2014 9.75 9.91 9.395 9.47 116,989
10/03/2014 9.2 9.74 9.19 9.65 202,284
10/02/2014 8.59 9.15 8.452 9.11 121,800
10/01/2014 8.6 8.67 8.452 8.56 83,699
09/30/2014 8.57 8.81 8.418 8.59 97,495
09/29/2014 8.77 8.78 8.3601 8.55 95,076
09/26/2014 8.85 8.86 8.44 8.83 116,185
09/25/2014 8.5 8.837 8.5 8.79 123,827
09/24/2014 8.4 8.47 8.24 8.295 70,484
09/23/2014 8.47 8.64 8.3964 8.41 52,469
09/22/2014 8.7 8.826 8.425 8.51 53,259
09/19/2014 9.05 9.05 8.43 8.71 102,325
09/18/2014 8.94 9.13 8.63 9.02 82,479
09/17/2014 8.59 9.28 8.56 8.93 195,547
09/16/2014 8.69 8.77 8.53 8.53 113,425
09/15/2014 8.73 8.84 8.61 8.72 117,209
09/12/2014 8.6 8.79 8.48 8.73 345,275
09/11/2014 8.21 8.23 7.91 7.99 175,196
09/10/2014 8.27 8.32 8.24 8.27 44,922
09/09/2014 8.34 8.37 8.25 8.26 52,398
09/08/2014 8.32 8.5 8.19 8.385 58,423
09/05/2014 8.32 8.51 8.06 8.36 82,149
09/04/2014 8.26 8.45 8.1 8.29 59,151
09/03/2014 8.32 8.333 8.18 8.21 67,016
09/02/2014 8.26 8.27 8.05 8.25 98,787
08/29/2014 8.09 8.29 8.0602 8.19 77,119
08/28/2014 8.27 8.27 8.16 8.18 67,619
08/27/2014 8.39 8.45 8.22 8.28 92,385
08/26/2014 8.38 8.51 8.35 8.4 81,105
08/25/2014 8.54 8.88 8.29 8.38 194,987
08/22/2014 8.62 8.62 8.45 8.53 39,431
08/21/2014 8.43 8.74 8.4 8.62 94,675
08/20/2014 8.43 8.48 8.39 8.41 45,372
08/19/2014 8.48 8.5 8.35 8.43 66,556
08/18/2014 8.56 8.63 8.38 8.44 99,708
08/15/2014 8.61 8.62 8.4 8.54 68,229
08/14/2014 8.59 8.69 8.45 8.56 88,517
08/13/2014 8.5 8.76 8.42 8.57 150,335
08/12/2014 8.32 8.52 8.26 8.43 95,787
08/11/2014 8.26 8.56 8.19 8.35 128,316
08/08/2014 8.45 8.46 8.15 8.16 109,309
08/07/2014 8.42 8.6 8.41 8.42 121,541
08/06/2014 8.2 8.65 8.14 8.36 133,474
08/05/2014 8.14 8.4774 8.1 8.22 182,164
08/04/2014 8.21 8.59 8.12 8.14 345,356
08/01/2014 9.65 9.65 7.9 8.02 1,244,610
07/31/2014 10.88 11.05 10.63 10.96 394,614
07/30/2014 11.37 11.39 10.98 11.02 113,838
07/29/2014 11.38 11.38 10.85 11.2 199,745
07/28/2014 11.73 11.8 11.24 11.3 112,748
07/25/2014 11.96 12.18 11.64 11.7 49,885
07/24/2014 12.21 12.21 11.91 12.02 119,973
07/23/2014 12.26 12.35 12.03 12.08 69,166
07/22/2014 12.24 12.42 12.01 12.17 53,533
07/21/2014 12.2 12.76 12.06 12.11 77,102
07/18/2014 11.96 12.38 11.55 12.14 120,540
07/17/2014 12.38 12.38 11.69 11.88 101,419
07/16/2014 12.46 12.625 12.27 12.3 70,323
07/15/2014 12.6 12.6 12.1201 12.35 43,506
07/14/2014 12.64 12.7575 12.1901 12.64 58,276
07/11/2014 12.42 12.7025 12.42 12.51 38,339
07/10/2014 12.05 12.62 11.88 12.46 79,596
07/09/2014 12.4 12.43 12.09 12.28 87,859
07/08/2014 12.81 12.81 12.17 12.32 145,608
07/07/2014 13.26 13.26 12.86 12.9 68,297
07/03/2014 13.36 13.4 13.17 13.28 57,702
07/02/2014 13.39 13.5 13.24 13.29 79,524
07/01/2014 13.14 13.56 13.02 13.42 143,134
06/30/2014 13.08 13.3 13.03 13.11 69,268
06/27/2014 13.12 13.33 13.11 13.14 63,022
06/26/2014 13.28 13.4 13.1 13.19 115,239
06/25/2014 13.13 13.32 13.13 13.26 90,248
06/24/2014 13.1 13.39 13.1 13.17 92,436
06/23/2014 13.12 13.22 12.98 13.12 73,479
06/20/2014 13.28 13.52 12.99 13.12 86,170
06/19/2014 13.34 13.49 13.15 13.26 126,576
06/18/2014 13.09 13.41 13.021 13.26 103,284
06/17/2014 13.08 13.43 12.86 13.13 98,801
06/16/2014 12.83 13.15 12.69 13.02 94,182
06/13/2014 13.2 13.29 12.65 12.91 223,377
06/12/2014 13.48 13.48 12.92 13.18 156,120
06/11/2014 13.89 13.992 13.28 13.55 105,298
06/10/2014 13.93 14.33 13.69 14 130,071
06/09/2014 13.6 14.18 13.39 14 136,606
06/06/2014 13.54 13.7299 13.1 13.62 193,988
06/05/2014 13.15 13.6699 13 13.55 167,005
06/04/2014 12.92 13.26 12.72 13.14 146,255
06/03/2014 12.8 13.15 12.62 12.98 136,672
06/02/2014 13 13.195 12.62 13.05 140,222
05/30/2014 13.34 13.45 12.99 13 165,906
05/29/2014 13.05 13.44 13.05 13.4 227,429
05/28/2014 12.72 13.25 12.58 13.03 158,250
05/27/2014 12.29 12.8 12.22 12.71 138,495
05/23/2014 12.14 12.3364 12.05 12.17 93,527
05/22/2014 12.1 12.32 11.75 12.11 117,007
05/21/2014 12.39 12.44 11.81 12.01 123,615
05/20/2014 12.33 12.45 12.04 12.27 269,084
05/19/2014 11.83 12.33 11.8 12.24 123,589
05/16/2014 11.78 12.03 11.46 11.94 216,118
05/15/2014 11.93 12.05 11.29 11.75 197,666
05/14/2014 11.85 12.25 11.6 12 166,229
05/13/2014 11.99 12.155 11.471 11.86 156,387
05/12/2014 10.98 12.14 10.88 12.03 240,327
05/09/2014 10.69 11.02 10.12 10.9 289,891
05/08/2014 10.98 11.28 10.55 10.67 143,298
05/07/2014 11.98 12.172 10.775 11.04 558,954
05/06/2014 12.22 12.43 11.96 12 213,892
05/05/2014 12.04 12.5 12.03 12.34 212,652
05/02/2014 13.47 13.47 12.035 12.21 487,089
05/01/2014 12.34 13.82 12.21 13.43 647,064
04/30/2014 12.28 12.49 11.98 12.44 122,739
04/29/2014 11.86 12.629 11.74 12.37 219,276
04/28/2014 12.64 12.79 11.56 11.84 479,856
04/25/2014 13.13 13.27 12.5 12.65 230,929
04/24/2014 13.77 13.93 13.18 13.3 231,758
04/23/2014 13.31 13.83 12.99 13.64 255,289
04/22/2014 12.77 13.44 12.73 13.28 134,120
04/21/2014 13.08 13.19 12.68 12.74 122,875
04/17/2014 13.04 13.21 12.59 13.03 184,276
04/16/2014 12.43 13.34 12.34 13.12 269,996
04/15/2014 12.2 12.42 11.51 12.31 205,135
04/14/2014 12.41 12.7 11.9 12.19 288,857
04/11/2014 12.32 12.62 11.81 12.24 277,597
04/10/2014 12.69 12.73 12.06 12.47 184,130
04/09/2014 12.83 13.06 12.6 12.76 352,872
04/08/2014 13.52 13.85 12.615 12.7 441,320
04/07/2014 13.42 13.71 13.15 13.49 240,530
04/04/2014 13.91 14.14 13.15 13.53 231,392
04/03/2014 15.04 15.45 13.55 13.8 517,827
04/02/2014 12.83 15.25 12.83 15.09 1,118,113
04/01/2014 12.43 12.66 11.75 12.03 282,081
03/31/2014 12.15 12.55 11.81 12.43 191,840
03/28/2014 11.94 12.38 11.76 12.03 136,057
03/27/2014 12.13 12.575 11.8 11.91 186,772
03/26/2014 12.67 12.94 12.168 12.22 251,583
03/25/2014 12.03 12.63 11.99 12.5 256,361
03/24/2014 12.2 12.8065 11.8 11.96 361,954
03/21/2014 14.3 14.3 12.19 12.2 735,080
03/20/2014 14.26 14.42 13.93 14.2 173,836
03/19/2014 14.34 14.47 14.05 14.29 107,274
03/18/2014 14.38 14.56 13.96 14.3 180,710
03/17/2014 14.15 14.46 13.82 14.32 200,576
03/14/2014 14.05 14.45 13.691 14.14 184,457
03/13/2014 14.25 14.76 14.01 14.12 186,561
03/12/2014 14.27 14.3399 13.79 14.27 192,832
03/11/2014 14.85 15.18 14.37 14.46 332,564
03/10/2014 13.7 14.99 13.7 14.93 490,934
03/07/2014 14.1 14.15 13.39 13.72 320,435
03/06/2014 14.95 15.1185 13.31 14.11 950,486
03/05/2014 14.76 15.61 14.72 14.9 185,409
03/04/2014 15.25 15.25 14.3 14.92 273,032
03/03/2014 15.75 15.75 14.767 14.94 273,735
02/28/2014 16 16.6 15.18 15.76 232,694
02/27/2014 15.96 16.1999 15.511 16 167,439
02/26/2014 15.4 16.32 15.33 15.92 188,412
02/25/2014 14.97 15.75 14.9 15.48 351,897
02/24/2014 15.59 15.93 14.5 14.79 594,553
02/21/2014 16.76 16.76 14.59 15.51 1,059,482
02/20/2014 17.9 18.8236 17.3 18.63 374,390
02/19/2014 17.75 18.05 17.67 17.85 123,469
02/18/2014 18.41 18.41 17.5 17.85 274,593
02/14/2014 18 18.23 17.63 18.05 167,178
02/13/2014 17.55 18.28 17.26 18.02 266,358
02/12/2014 18.07 18.11 17.47 17.88 312,136
02/11/2014 16.47 18.02 16.42 17.85 730,865
02/10/2014 14.87 16.3 14.82 16.12 444,291
02/07/2014 14.02 15 14.02 14.79 173,734
02/06/2014 13.7 14.19 13.4 14.02 184,892
02/05/2014 14.35 14.4 13.51 13.7 194,446
02/04/2014 13.91 14.71 13.76 14.58 172,531
02/03/2014 14.9 15.06 13.18 13.75 282,546
01/31/2014 14.38 15.1 14 14.88 328,925
01/30/2014 15.12 16.4 15.118 15.49 283,655
01/29/2014 16.09 16.68 15 15.18 302,218
01/28/2014 15.69 16.9399 15.07 16.27 235,788
01/27/2014 16.38 16.6499 14.7009 15.88 483,077
01/24/2014 17.67 17.68 16.1001 16.38 329,192
01/23/2014 17.57 17.99 17.18 17.72 232,155
01/22/2014 17.74 18.46 17.46 17.95 313,745
01/21/2014 17.01 18.06 16.6 17.64 352,297
01/17/2014 17.79 18.47 16.5 16.81 369,948
01/16/2014 17.36 17.8 16.94 17.73 340,092
01/15/2014 16.52 17.63 16.5 17.05 524,731
01/14/2014 15.02 16.599 14.32 16.45 696,468
01/13/2014 14.12 14.67 13.43 13.62 220,537
01/10/2014 14.52 14.54 13.88 14.12 117,293
01/09/2014 15.25 15.25 14.27 14.5 132,198
01/08/2014 14.99 15.389 14.72 15.01 122,671
01/07/2014 14.22 14.98 14.03 14.81 250,005
01/06/2014 14.4 14.4 13.529 14.25 291,128
01/03/2014 14.47 14.87 14.11 14.49 111,407
01/02/2014 15.12 15.12 13.75 14.45 220,695
12/31/2013 14.84 15.3 14.17 15.13 326,300
12/30/2013 15.33 15.44 14.76 14.89 212,849
12/27/2013 15.49 15.979 15.25 15.33 194,802
12/26/2013 15.5 15.8099 15.32 15.38 149,680
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?