Quantcast

Historical Stock Prices

ABIL 
$1.92
*  
0.0633
3.19%
Get ABIL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ABIL now
Exchange:NASDAQ
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 1.96 2 1.9 1.92 107,885
03/21/2019 1.91 2 1.881 1.9833 264,968
03/20/2019 1.95 1.97 1.88 1.91 66,507
03/19/2019 2 2 1.86 1.915 170,260
03/18/2019 2.12 2.15 1.95 1.99 408,324
03/15/2019 1.98 2.05 1.88 2.0275 457,463
03/14/2019 1.83 2.05 1.81 1.98 712,545
03/13/2019 1.85 1.85 1.8 1.81 96,761
03/12/2019 1.84 1.915 1.8 1.84 53,578
03/11/2019 1.8 1.88 1.79 1.85 69,651
03/08/2019 1.96 1.96 1.6 1.8 345,527
03/07/2019 1.81 2.12 1.8 2.02 851,234
03/06/2019 1.84 1.87 1.76 1.7872 56,607
03/05/2019 1.8165 1.8315 1.78 1.83 66,235
03/04/2019 1.84 1.9 1.78 1.8 106,897
03/01/2019 1.83 1.88 1.79 1.88 84,810
02/28/2019 1.88 1.88 1.8 1.8 102,572
02/27/2019 1.88 1.8954 1.842 1.87 56,726
02/26/2019 1.88 1.9186 1.86 1.9 79,681
02/25/2019 1.92 1.92 1.85 1.87 68,264
02/22/2019 1.97 1.97 1.87 1.88 58,222
02/21/2019 1.96 1.9799 1.87 1.9435 97,985
02/20/2019 1.9001 1.9136 1.8611 1.9092 62,524
02/19/2019 1.88 1.9 1.86 1.8801 96,760
02/15/2019 1.92 1.98 1.86 1.91 105,585
02/14/2019 1.91 1.9432 1.87 1.918 54,411
02/13/2019 1.97 1.9889 1.86 1.92 183,248
02/12/2019 1.82 1.93 1.8103 1.927 130,179
02/11/2019 1.85 1.85 1.76 1.82 92,232
02/08/2019 1.86 1.88 1.75 1.82 191,259
02/07/2019 1.95 1.96 1.85 1.9 196,943
02/06/2019 2.01 2.0168 1.9 1.935 157,389
02/05/2019 2.03 2.05 1.95 1.99 109,233
02/04/2019 2.05 2.06 2.02 2.05 70,212
02/01/2019 2.11 2.115 2.03 2.06 151,803
01/31/2019 2.04 2.1 2 2.1 165,860
01/30/2019 2.08 2.09 2 2.02 201,269
01/29/2019 2.09 2.12 2 2.05 316,201
01/28/2019 2.09 2.21 2.05 2.09 723,836
01/25/2019 2.13 2.17 2.05 2.12 314,760
01/24/2019 2.13 2.15 2.07 2.12 222,593
01/23/2019 2.25 2.33 2.05 2.17 827,989
01/22/2019 2.1 2.47 2.1 2.31 2,713,486
01/18/2019 2.2 2.2277 2.08 2.14 799,628
01/17/2019 2.27 2.3299 2.15 2.2 895,662
01/16/2019 2.17 2.44 2.15 2.35 3,187,601
01/15/2019 2.38 2.51 2.02 2.06 5,797,775
01/14/2019 1.89 1.955 1.85 1.874 296,632
01/11/2019 1.86 1.9 1.85 1.88 79,206
01/10/2019 1.92 1.93 1.88 1.89 161,256
01/09/2019 1.95 1.98 1.91 1.95 215,932
01/08/2019 2.05 2.05 1.93 1.97 122,096
01/07/2019 1.9 2.0499 1.86 1.99 433,457
01/04/2019 1.88 1.94 1.87 1.9 300,038
01/03/2019 1.91 1.93 1.8328 1.9 254,490
01/02/2019 1.83 1.9932 1.81 1.95 301,873
12/31/2018 1.97 1.9969 1.82 1.9 683,804
12/28/2018 2.61 2.78 1.9 2.02 9,922,526
12/27/2018 1.78 1.83 1.7015 1.77 142,417
12/26/2018 1.75 1.84 1.635 1.71 268,358
12/24/2018 1.88 1.88 1.5401 1.59 192,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio