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 (%)
Apr 23, 2018 10.92 10.92 10.92 0 -0.13(-1.18%)
Apr 19, 2018 11.05 11.05 11.05 0 -0.20(-1.78%)
Apr 16, 2018 11.25 11.25 11.25 0 +0.38(+3.50%)
Apr 13, 2018 10.87 10.87 10.87 10.87 500 +0.29(+2.76%)
Apr 12, 2018 10.58 10.58 10.58 10.58 343 +0.29(+2.80%)
Apr 11, 2018 10.29 10.29 10.29 10.29 100 +0.09(+0.84%)
Apr 10, 2018 10.20 10.20 10.20 10.20 100 +0.18(+1.79%)
Apr 09, 2018 10.04 10.04 10.02 10.02 200 -0.13(-1.26%)
Apr 05, 2018 10.15 10.15 10.15 0 +0.20(+2.03%)
Apr 04, 2018 9.950 9.950 9.950 9.950 101 +0.07(+0.66%)
Apr 03, 2018 9.893 9.893 9.885 9.885 440 +0.18(+1.84%)
Mar 26, 2018 9.706 9.706 9.706 0 -0.00(-0.02%)
Mar 23, 2018 9.702 9.708 9.702 9.708 200 +0.05(+0.53%)
Mar 22, 2018 9.420 9.657 9.420 9.657 300 +0.05(+0.49%)
Mar 21, 2018 9.410 9.610 9.410 9.610 320 +0.49(+5.37%)
Mar 20, 2018 9.073 9.160 9.073 9.120 850 +0.33(+3.73%)
Mar 19, 2018 8.792 8.792 8.792 8.792 200 +0.14(+1.64%)
Mar 16, 2018 8.597 8.650 8.597 8.650 900 +0.08(+0.94%)
Mar 15, 2018 8.500 8.900 8.500 8.569 1,690 +0.63(+7.91%)
Mar 06, 2018 7.941 7.941 7.941 0 +0.03(+0.37%)
Mar 02, 2018 7.912 7.912 7.912 0 -0.00(-0.03%)
Mar 01, 2018 7.914 7.914 7.914 7.914 500 +0.01(+0.15%)
Feb 28, 2018 7.902 7.902 7.902 7.902 1,000 -0.09(-1.10%)
Feb 27, 2018 7.991 7.991 7.990 7.990 700 +0.06(+0.71%)
Feb 26, 2018 7.934 7.934 7.934 7.934 301 +0.01(+0.16%)
Feb 22, 2018 7.921 7.921 7.921 0 -0.19(-2.29%)
Feb 20, 2018 8.106 8.106 8.106 0 +0.04(+0.45%)
Feb 15, 2018 8.070 8.070 8.070 0 +0.10(+1.29%)
Feb 14, 2018 8.054 8.054 7.967 7.967 1,000 -0.02(-0.29%)
Feb 09, 2018 7.990 7.990 7.990 0 -0.12(-1.51%)
Feb 06, 2018 8.113 8.113 8.113 7,085 -0.10(-1.18%)
Feb 02, 2018 8.210 8.210 8.210 0 -0.18(-2.20%)
Jan 31, 2018 8.395 8.395 8.395 0 +0.00(+0.05%)
Jan 30, 2018 8.390 8.315 8.390 300 +0.07(+0.90%)
Jan 29, 2018 8.338 8.338 8.315 8.315 1,200 -0.21(-2.52%)
Jan 26, 2018 8.530 8.530 8.530 8.530 2,400 +0.28(+3.39%)
Jan 19, 2018 8.250 8.250 8.250 1,236 +0.06(+0.72%)
Jan 17, 2018 8.191 8.191 8.191 0 +0.02(+0.25%)
Jan 12, 2018 8.170 8.170 8.170 3 -0.05(-0.61%)
Jan 11, 2018 8.220 8.220 8.220 8.220 1,000 -0.07(-0.84%)
Jan 09, 2018 8.290 8.290 8.290 0 -0.01(-0.18%)
Jan 08, 2018 8.206 8.306 8.206 8.305 900 -0.38(-4.42%)
Dec 27, 2017 8.689 8.689 8.689 0 +0.26(+3.06%)
Dec 20, 2017 8.431 8.431 8.431 0 +0.04(+0.43%)
Dec 18, 2017 8.395 8.395 8.395 0 +0.24(+2.96%)
Dec 15, 2017 8.064 8.154 8.060 8.154 1,700 -0.05(-0.65%)
Dec 14, 2017 8.208 8.208 8.207 8.207 1,780 +0.21(+2.68%)
Dec 08, 2017 7.993 7.993 7.993 0 -0.05(-0.62%)
Dec 07, 2017 8.043 8.043 8.043 8.043 200 +0.04(+0.53%)
Dec 06, 2017 8.000 8.000 8.000 8.000 1,000 -0.16(-1.96%)
Dec 05, 2017 8.160 8.160 8.160 8.160 200 +0.05(+0.62%)
Nov 30, 2017 8.110 8.110 8.110 0 +0.13(+1.66%)
Nov 29, 2017 8.032 8.032 7.977 7.977 2,000 -0.12(-1.50%)
Nov 27, 2017 8.099 8.099 8.099 0 +0.08(+1.01%)
Nov 24, 2017 8.018 8.018 8.018 8.018 240 +0.04(+0.48%)
Nov 22, 2017 7.976 7.987 7.976 7.979 920 +0.01(+0.10%)
Nov 20, 2017 7.971 7.971 7.971 0 -0.05(-0.61%)
Nov 16, 2017 8.020 8.020 8.020 0 +0.05(+0.63%)
Nov 15, 2017 7.968 7.970 7.968 7.970 1,500 -0.22(-2.65%)
Nov 14, 2017 8.186 8.186 8.186 8.186 300 -0.02(-0.19%)
Nov 13, 2017 8.120 8.204 8.120 8.202 2,960 -0.06(-0.76%)
Nov 10, 2017 8.248 8.265 8.247 8.265 475 -0.00(-0.00%)
Nov 09, 2017 8.273 8.273 8.108 8.265 3,215 -0.66(-7.37%)
Nov 07, 2017 8.923 8.923 8.923 0 -0.10(-1.08%)
Nov 06, 2017 8.986 9.026 8.986 9.020 1,300 -0.00(-0.03%)
Nov 03, 2017 9.023 9.023 9.023 9.023 90 +0.11(+1.26%)
Nov 01, 2017 8.911 8.911 8.911 0 -0.07(-0.77%)
Oct 31, 2017 8.980 8.980 8.980 8.980 100 +0.02(+0.21%)
Oct 27, 2017 8.961 8.961 8.961 0 -0.24(-2.56%)
Oct 25, 2017 9.197 9.197 9.197 0 -0.10(-1.11%)
Oct 19, 2017 9.300 9.300 9.300 0 -0.11(-1.22%)
Oct 16, 2017 9.415 9.415 9.415 0 -0.00(-0.03%)
Oct 13, 2017 9.417 9.417 9.417 9.417 100 +0.05(+0.54%)
Oct 12, 2017 9.355 9.367 9.355 9.367 1,125 +0.00(+0.02%)
Oct 10, 2017 9.365 9.365 9.365 15 -0.09(-0.90%)
Oct 09, 2017 9.450 9.450 9.450 9.450 500 +0.01(+0.06%)
Oct 04, 2017 9.444 9.444 9.444 0 +0.00(+0.00%)
Sep 28, 2017 9.444 9.444 9.444 0 -0.35(-3.53%)
Sep 25, 2017 9.790 9.790 9.790 0 +0.20(+2.05%)
Sep 22, 2017 9.593 9.593 9.593 9.593 754 +0.00(+0.03%)
Sep 21, 2017 9.599 9.599 9.591 9.591 4,066 +0.20(+2.12%)
Sep 19, 2017 9.391 9.391 9.391 0 -0.06(-0.59%)
Sep 15, 2017 9.447 9.447 9.447 0 -0.00(-0.03%)
Sep 13, 2017 9.450 9.450 9.450 0 -0.08(-0.79%)
Sep 12, 2017 9.525 9.525 9.525 9.525 100 -0.01(-0.15%)
Sep 11, 2017 9.000 9.602 9.000 9.540 1,400 -0.16(-1.61%)
Sep 06, 2017 9.696 9.696 9.696 0 +0.10(+1.00%)
Aug 31, 2017 9.600 9.600 9.600 4 +0.19(+2.05%)
Aug 28, 2017 9.408 9.408 9.408 0 -0.04(-0.47%)
Aug 21, 2017 9.452 9.452 9.452 0 +0.00(+0.02%)
Aug 17, 2017 9.450 9.450 9.450 0 +0.10(+1.03%)
Aug 15, 2017 9.354 9.354 9.354 0 -0.17(-1.83%)
Aug 11, 2017 9.529 9.529 9.529 0 -0.50(-5.00%)
Aug 10, 2017 10.37 10.37 9.984 10.03 2,250 -0.34(-3.29%)
Aug 09, 2017 10.37 10.37 10.37 10.37 200 -0.01(-0.05%)
Aug 08, 2017 10.33 10.38 10.33 10.38 600 +0.05(+0.50%)
Aug 04, 2017 10.32 10.32 10.32 0 -0.17(-1.63%)
Jul 31, 2017 10.50 10.50 10.50 0 -0.21(-1.97%)
Jul 28, 2017 10.47 10.71 10.47 10.71 400 +0.11(+1.02%)
Jul 26, 2017 10.60 10.60 10.60 4 -0.03(-0.32%)
Jul 21, 2017 10.63 10.63 10.63 0 +0.00(+0.02%)
Jul 20, 2017 10.63 10.63 10.63 10.63 102 -0.00(-0.00%)
Jul 14, 2017 10.63 10.63 10.63 0 +0.02(+0.22%)
Jul 13, 2017 10.61 10.61 10.61 10.61 100 +0.23(+2.18%)
Jul 11, 2017 10.38 10.38 10.38 0 +0.17(+1.68%)
Jul 10, 2017 10.21 10.21 10.21 10.21 200 +0.09(+0.89%)
Jul 06, 2017 10.12 10.12 10.12 0 -0.03(-0.30%)
Jul 05, 2017 10.13 10.15 10.13 10.15 451 +0.23(+2.31%)
Jul 03, 2017 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 30, 2017 9.921 9.921 9.921 0 -0.20(-1.99%)
Jun 29, 2017 9.916 10.13 9.867 10.12 500 +0.16(+1.56%)
Jun 27, 2017 9.967 9.967 9.967 0 +0.01(+0.07%)
Jun 26, 2017 9.950 9.960 9.950 9.960 200 +0.26(+2.65%)
Jun 22, 2017 9.703 9.703 9.703 0 +0.15(+1.57%)
Jun 21, 2017 9.552 9.568 9.552 9.553 1,050 +0.05(+0.54%)
Jun 20, 2017 9.503 9.504 9.502 9.502 500 +0.03(+0.31%)
Jun 16, 2017 9.473 9.473 9.473 0 -0.38(-3.83%)
Jun 14, 2017 9.850 9.850 9.850 1 -0.00(-0.02%)
Jun 13, 2017 9.600 9.852 9.600 9.852 500 +0.55(+5.89%)
Jun 07, 2017 9.304 9.304 9.304 0 -0.14(-1.48%)
Jun 06, 2017 9.394 9.444 9.394 9.444 1,330 +0.06(+0.64%)
Jun 02, 2017 9.384 9.384 9.384 70 +0.15(+1.67%)
May 31, 2017 9.230 9.230 9.230 0 +0.03(+0.29%)
May 30, 2017 9.203 9.203 9.203 9.203 1,000 +0.01(+0.07%)
May 25, 2017 9.197 9.197 9.197 0 +0.18(+2.03%)
May 24, 2017 8.984 9.088 8.984 9.014 1,300 +0.05(+0.57%)
May 17, 2017 8.963 8.963 8.963 0 +0.05(+0.59%)
May 12, 2017 8.910 8.910 8.910 0 +0.08(+0.87%)
May 11, 2017 8.834 8.834 8.834 8.834 500 +0.05(+0.59%)
May 10, 2017 8.803 8.803 8.742 8.782 650 -0.03(-0.38%)
May 09, 2017 8.711 8.816 8.675 8.816 946 -0.11(-1.28%)
May 08, 2017 8.930 8.930 8.930 8.930 200 +0.08(+0.94%)
May 05, 2017 8.840 8.855 8.840 8.847 2,061 -0.01(-0.07%)
May 03, 2017 8.854 8.854 8.854 0 -0.15(-1.63%)
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.