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

Above Food Ingredients Inc. - Common Stock (NQ: ABVE )

1.590 +0.290 (+22.31%)
Streaming Delayed Price Updated: 1:57 PM EDT, Aug 9, 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 (%)
Aug 08, 2024 1.370 1.470 1.240 1.300 65,451 -0.03(-2.26%)
Aug 07, 2024 1.490 1.550 1.290 1.330 107,872 -0.11(-7.64%)
Aug 06, 2024 1.630 1.630 1.433 1.440 80,098 -0.13(-8.28%)
Aug 05, 2024 1.490 1.730 1.490 1.570 167,639 +0.00(+0.13%)
Aug 02, 2024 1.400 2.035 1.362 1.568 465,970 +0.19(+13.62%)
Aug 01, 2024 1.200 1.430 1.200 1.380 135,433 +0.16(+13.11%)
Jul 31, 2024 1.340 1.340 1.160 1.220 93,260 -0.04(-3.56%)
Jul 30, 2024 1.490 1.530 1.230 1.265 107,251 -0.17(-11.54%)
Jul 29, 2024 1.520 1.570 1.400 1.430 64,820 -0.03(-2.05%)
Jul 26, 2024 1.730 1.750 1.400 1.460 212,540 -0.37(-20.22%)
Jul 25, 2024 1.760 1.980 1.700 1.830 512,503 +0.07(+3.98%)
Jul 24, 2024 1.890 1.950 1.700 1.760 307,858 -0.12(-6.38%)
Jul 23, 2024 1.750 1.940 1.630 1.880 291,672 +0.14(+8.05%)
Jul 22, 2024 1.620 1.880 1.580 1.740 216,447 +0.14(+8.75%)
Jul 19, 2024 1.670 1.700 1.550 1.600 135,437 -0.12(-6.98%)
Jul 18, 2024 1.720 1.810 1.630 1.720 143,993 +0.04(+2.38%)
Jul 17, 2024 1.810 1.890 1.600 1.680 234,699 -0.11(-6.19%)
Jul 16, 2024 1.980 1.980 1.690 1.791 257,857 -0.22(-10.91%)
Jul 15, 2024 2.270 2.270 1.931 2.010 209,720 -0.29(-12.61%)
Jul 12, 2024 2.300 2.400 2.060 2.300 2,129,965 +0.05(+2.06%)
Jul 11, 2024 2.490 2.600 2.230 2.254 68,157 -0.15(-6.41%)
Jul 10, 2024 2.200 2.890 2.100 2.408 108,751 +0.08(+3.35%)
Jul 09, 2024 2.350 2.567 2.180 2.330 85,238 -0.19(-7.54%)
Jul 08, 2024 2.950 3.220 2.340 2.520 96,658 -0.70(-21.74%)
Jul 05, 2024 2.800 3.295 2.430 3.220 139,879 +0.23(+7.69%)
Jul 03, 2024 3.570 3.705 2.900 2.990 182,495 -0.74(-19.84%)
Jul 02, 2024 4.070 4.070 3.160 3.730 210,711 -0.99(-20.97%)
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.