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

Able View Global Inc. - Class B Ordinary Shares (NQ: ABLV )

1.560 -0.120 (-7.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 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 30, 2024 1.660 1.660 1.560 1.560 417 -0.12(-7.14%)
Aug 29, 2024 1.620 1.680 1.620 1.680 454 +0.06(+3.70%)
Aug 28, 2024 1.650 1.680 1.620 1.620 1,906 +0.01(+0.61%)
Aug 27, 2024 1.610 1.610 1.610 1.610 608 +0.00(+0.01%)
Aug 26, 2024 1.690 1.770 1.610 1.610 4,816 -0.08(-4.73%)
Aug 23, 2024 1.710 1.710 1.690 1.690 1,128 -0.10(-5.59%)
Aug 22, 2024 1.610 1.870 1.610 1.790 22,027 +0.06(+3.47%)
Aug 21, 2024 1.750 1.760 1.730 1.730 4,409 +0.00(+0.00%)
Aug 20, 2024 1.830 1.900 1.540 1.730 17,606 +0.00(+0.00%)
Aug 19, 2024 1.700 1.820 1.453 1.730 21,107 +0.22(+14.57%)
Aug 16, 2024 1.540 1.560 1.500 1.510 2,916 +0.12(+8.63%)
Aug 15, 2024 1.390 1.510 1.360 1.390 29,487 +0.04(+2.96%)
Aug 14, 2024 1.300 1.550 1.300 1.350 41,918 -0.01(-0.74%)
Aug 13, 2024 1.230 1.590 1.220 1.360 70,911 -0.04(-2.86%)
Aug 12, 2024 1.100 1.770 1.100 1.400 33,997 +0.22(+18.64%)
Aug 09, 2024 1.270 1.360 1.070 1.180 30,751 +0.06(+5.36%)
Aug 08, 2024 1.210 1.250 1.120 1.120 70,836 +0.00(+0.00%)
Aug 07, 2024 1.120 1.560 1.060 1.120 40,444 +0.03(+2.75%)
Aug 06, 2024 1.100 1.150 1.030 1.090 6,508 +0.00(+0.00%)
Aug 05, 2024 1.060 1.155 1.060 1.090 4,496 +0.00(+0.00%)
Aug 02, 2024 1.110 1.190 1.090 1.090 6,673 -0.01(-0.91%)
Aug 01, 2024 1.190 1.250 1.090 1.100 11,868 -0.02(-1.79%)
Jul 31, 2024 1.220 1.270 1.120 1.120 15,004 -0.05(-4.28%)
Jul 30, 2024 1.220 1.220 1.170 1.170 24,850 -0.04(-3.30%)
Jul 29, 2024 1.210 1.240 1.150 1.210 61,029 +0.03(+2.54%)
Jul 26, 2024 1.200 1.200 1.180 1.180 11,914 -0.03(-2.48%)
Jul 25, 2024 1.230 1.260 1.150 1.210 14,641 +0.01(+0.83%)
Jul 24, 2024 1.200 1.210 1.150 1.200 38,791 +0.04(+3.45%)
Jul 23, 2024 1.250 1.280 1.160 1.160 81,002 -0.04(-3.33%)
Jul 22, 2024 1.100 1.270 1.091 1.200 8,636 +0.10(+9.09%)
Jul 19, 2024 1.450 1.450 1.090 1.100 19,003 -0.04(-3.51%)
Jul 18, 2024 1.360 1.430 1.110 1.140 8,059 -0.12(-9.88%)
Jul 17, 2024 1.150 1.265 1.150 1.265 636 +0.06(+5.42%)
Jul 16, 2024 1.190 1.320 1.190 1.200 2,237 +0.01(+0.84%)
Jul 15, 2024 1.210 1.358 1.180 1.190 11,465 +0.06(+5.12%)
Jul 12, 2024 1.190 1.220 1.120 1.132 3,072 -0.06(-4.87%)
Jul 11, 2024 1.200 1.260 1.190 1.190 2,991 +0.02(+1.71%)
Jul 10, 2024 1.100 1.170 1.100 1.170 1,575 +0.04(+3.54%)
Jul 09, 2024 1.130 1.130 1.130 1.130 1,431 +0.00(+0.00%)
Jul 08, 2024 1.070 1.140 1.070 1.130 4,277 +0.05(+4.63%)
Jul 05, 2024 1.090 1.120 1.050 1.080 6,681 -0.01(-0.92%)
Jul 03, 2024 1.190 1.190 1.050 1.090 7,606 -0.04(-3.54%)
Jul 02, 2024 1.050 1.130 1.030 1.130 20,427 +0.08(+7.62%)
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.