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

Airboss of America Corp (OP: ABSSF )

4.280 +0.082 (+1.95%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 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 (%)
Nov 30, 2022 5.885 5.920 5.885 5.920 44,055 +0.18(+3.14%)
Nov 29, 2022 5.660 5.740 5.660 5.740 639 -0.40(-6.51%)
Nov 25, 2022 6.140 0 +0.09(+1.49%)
Nov 23, 2022 5.960 6.050 5.960 6.050 1,825 +0.17(+2.98%)
Nov 22, 2022 5.580 5.947 5.580 5.875 2,127 +0.39(+7.11%)
Nov 21, 2022 5.530 5.560 5.485 5.485 3,950 +0.01(+0.13%)
Nov 18, 2022 5.478 5.478 5.478 5.478 8,088 -0.12(-2.18%)
Nov 17, 2022 5.600 5.670 5.520 5.600 3,600 -0.33(-5.64%)
Nov 16, 2022 5.900 5.935 5.854 5.935 1,240 -0.24(-3.81%)
Nov 15, 2022 6.235 6.366 6.170 6.170 6,133 -0.08(-1.28%)
Nov 14, 2022 5.975 6.417 5.884 6.250 26,373 +0.17(+2.71%)
Nov 11, 2022 5.854 6.160 5.850 6.085 6,899 +0.35(+6.20%)
Nov 10, 2022 5.025 5.730 5.025 5.730 30,699 +0.92(+19.13%)
Nov 09, 2022 4.840 4.895 4.810 4.810 1,800 -0.66(-12.07%)
Nov 08, 2022 5.400 5.700 5.350 5.470 42,609 +0.16(+3.07%)
Nov 07, 2022 5.410 5.410 5.040 5.307 11,466 +0.37(+7.43%)
Nov 04, 2022 4.830 4.940 4.830 4.940 1,215 +0.33(+7.16%)
Nov 03, 2022 4.380 4.770 4.380 4.610 1,820 +0.10(+2.32%)
Nov 02, 2022 4.405 4.600 4.405 4.505 8,436 -0.06(-1.30%)
Nov 01, 2022 4.436 4.590 4.260 4.565 16,505 -0.40(-8.15%)
Oct 31, 2022 5.160 5.160 4.970 4.970 4,008 -0.41(-7.68%)
Oct 28, 2022 5.600 5.600 5.383 5.383 8,909 -0.68(-11.25%)
Oct 27, 2022 6.066 6.066 6.000 6.066 1,366 +0.15(+2.58%)
Oct 26, 2022 5.647 5.914 5.647 5.914 2,090 +0.23(+4.11%)
Oct 25, 2022 5.815 5.890 5.670 5.680 3,537 -0.27(-4.54%)
Oct 24, 2022 6.060 6.060 5.950 5.950 1,631 -0.30(-4.88%)
Oct 21, 2022 6.010 6.255 6.010 6.255 350 +0.17(+2.88%)
Oct 20, 2022 6.080 6.080 6.080 6.080 6,575 +0.34(+6.00%)
Oct 19, 2022 5.736 5.736 5.736 5.736 252 -0.10(-1.78%)
Oct 18, 2022 5.915 5.915 5.840 5.840 666 +0.00(+0.00%)
Oct 17, 2022 5.840 5.886 5.726 5.840 8,097 +0.00(+0.00%)
Oct 14, 2022 6.526 6.660 5.840 5.840 1,286 -0.32(-5.12%)
Oct 12, 2022 6.155 3 +0.09(+1.43%)
Oct 11, 2022 6.243 6.243 6.068 6.068 270 -0.45(-6.91%)
Oct 06, 2022 6.519 46 -0.13(-1.97%)
Oct 05, 2022 6.636 6.650 6.636 6.650 401 +0.01(+0.15%)
Oct 04, 2022 6.715 6.765 6.506 6.640 3,897 +0.28(+4.47%)
Oct 03, 2022 6.281 6.356 6.281 6.356 1,188 +0.27(+4.37%)
Sep 30, 2022 6.090 6.090 6.088 6.090 5,872 -0.17(-2.72%)
Sep 29, 2022 6.275 6.306 6.260 6.260 3,408 -0.27(-4.13%)
Sep 27, 2022 6.530 200 -0.35(-5.09%)
Sep 26, 2022 6.876 6.880 6.876 6.880 450 +0.19(+2.84%)
Sep 23, 2022 6.380 6.690 6.380 6.690 2,520 -0.21(-3.05%)
Sep 21, 2022 6.900 104 +0.22(+3.29%)
Sep 20, 2022 6.700 6.700 6.680 6.680 400 -0.44(-6.18%)
Sep 16, 2022 7.120 1,700 -0.29(-3.91%)
Sep 15, 2022 7.630 7.630 7.410 7.410 1,751 -0.60(-7.49%)
Sep 14, 2022 8.020 8.020 8.000 8.010 1,757 +0.00(+0.00%)
Sep 13, 2022 8.520 8.520 8.010 8.010 1,090 -1.04(-11.49%)
Sep 12, 2022 9.100 9.100 9.050 9.050 1,459 -0.74(-7.56%)
Sep 08, 2022 9.790 0 +0.27(+2.89%)
Sep 07, 2022 9.580 9.580 9.515 9.515 300 +0.16(+1.71%)
Sep 06, 2022 9.355 9.355 9.355 9.355 200 -0.14(-1.46%)
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.