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

Airboss of America Corp (OP: ABSSF )

4.310 +0.030 (+0.70%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 24, 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 (%)
Feb 27, 2023 7.290 0 +0.29(+4.14%)
Feb 24, 2023 7.020 7.032 6.960 7.000 2,861 -0.19(-2.64%)
Feb 23, 2023 7.104 7.205 7.104 7.190 5,490 +0.03(+0.40%)
Feb 22, 2023 7.276 7.276 7.162 7.162 1,739 -0.38(-5.07%)
Feb 21, 2023 7.544 7.544 7.544 7.544 367 +0.00(+0.04%)
Feb 17, 2023 7.500 7.600 7.500 7.541 3,985 -0.07(-0.90%)
Feb 16, 2023 7.610 7.610 7.610 7.610 458 -0.02(-0.28%)
Feb 15, 2023 7.465 7.631 7.465 7.631 600 +0.55(+7.79%)
Feb 10, 2023 7.080 14 -0.68(-8.74%)
Feb 07, 2023 7.758 5 -0.19(-2.41%)
Feb 06, 2023 7.950 7.950 7.950 7.950 2,519 -0.15(-1.85%)
Feb 03, 2023 8.100 8.100 8.100 8.100 927 -0.15(-1.84%)
Feb 02, 2023 8.380 8.380 8.252 8.252 7,333 +0.15(+1.88%)
Feb 01, 2023 8.100 8.100 8.100 8.100 305 -0.02(-0.25%)
Jan 31, 2023 7.892 8.120 7.892 8.120 12,218 +0.53(+6.98%)
Jan 30, 2023 7.410 7.590 7.410 7.590 1,847 +0.02(+0.24%)
Jan 27, 2023 7.000 7.572 7.000 7.572 7,482 +0.53(+7.55%)
Jan 26, 2023 6.760 7.130 6.695 7.040 5,516 +1.24(+21.40%)
Jan 25, 2023 5.799 5.799 5.799 5.799 1,845 -0.20(-3.35%)
Jan 23, 2023 6.000 0 -0.10(-1.64%)
Jan 17, 2023 6.100 1,000 -0.17(-2.67%)
Jan 13, 2023 6.290 6.290 6.268 6.268 2,900 -0.20(-3.13%)
Jan 12, 2023 6.200 6.530 6.170 6.470 3,749 +0.41(+6.77%)
Jan 11, 2023 6.090 6.090 6.060 6.060 2,700 +0.32(+5.57%)
Jan 10, 2023 5.740 5.740 5.740 5.740 305 -0.16(-2.71%)
Jan 09, 2023 5.965 5.970 5.870 5.900 3,049 +0.41(+7.42%)
Jan 05, 2023 5.492 0 -0.38(-6.43%)
Jan 04, 2023 5.770 5.949 5.770 5.870 3,400 +0.37(+6.73%)
Jan 03, 2023 5.970 5.970 5.500 5.500 1,902 -0.05(-0.98%)
Dec 30, 2022 5.587 5.587 5.554 5.554 850 -0.17(-2.95%)
Dec 29, 2022 5.783 5.783 5.724 5.724 810 +0.52(+10.07%)
Dec 28, 2022 5.100 5.320 5.000 5.200 19,747 +0.20(+4.00%)
Dec 27, 2022 4.895 5.000 4.895 5.000 3,986 -0.08(-1.57%)
Dec 23, 2022 5.080 5.080 5.080 5.080 105 -0.13(-2.50%)
Dec 22, 2022 5.150 5.210 5.150 5.210 1,608 -0.38(-6.80%)
Dec 21, 2022 5.325 5.590 5.325 5.590 450 +0.34(+6.48%)
Dec 20, 2022 5.250 5.250 5.250 5.250 520 +0.28(+5.63%)
Dec 19, 2022 5.510 5.510 4.970 4.970 6,638 -0.82(-14.16%)
Dec 16, 2022 5.850 5.850 5.780 5.790 16,986 +0.03(+0.59%)
Dec 15, 2022 5.756 5.756 5.756 5.756 2,634 -0.45(-7.31%)
Dec 14, 2022 6.210 6.210 6.210 6.210 356 +0.00(+0.00%)
Dec 13, 2022 6.247 6.247 6.210 6.210 800 +0.33(+5.52%)
Dec 12, 2022 5.752 5.885 5.752 5.885 1,288 +0.23(+4.16%)
Dec 09, 2022 5.650 5.650 5.650 5.650 125 +0.37(+7.01%)
Dec 07, 2022 5.280 60 -0.25(-4.52%)
Dec 06, 2022 5.697 5.697 5.530 5.530 3,400 -0.54(-8.90%)
Dec 05, 2022 6.500 6.500 6.070 6.070 9,000 -0.66(-9.81%)
Dec 02, 2022 6.365 6.790 6.340 6.730 44,655 +0.55(+8.90%)
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.