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 )

0.6440 +0.0319 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 22, 2024 0.6400 0.6800 0.6100 0.6440 982,689 +0.03(+5.21%)
Nov 21, 2024 0.6900 0.6900 0.5820 0.6121 1,154,805 -0.06(-8.37%)
Nov 20, 2024 0.6300 0.6700 0.5250 0.6680 1,286,773 +0.10(+17.19%)
Nov 19, 2024 0.5300 0.6795 0.5300 0.5700 2,312,864 +0.05(+9.62%)
Nov 18, 2024 0.4890 0.5500 0.4727 0.5200 123,694 +0.05(+9.82%)
Nov 15, 2024 0.4548 0.5000 0.4500 0.4735 32,290 +0.01(+2.96%)
Nov 14, 2024 0.5001 0.5379 0.4250 0.4599 550,170 -0.01(-2.46%)
Nov 13, 2024 0.5200 0.5252 0.4600 0.4715 246,378 -0.05(-9.33%)
Nov 12, 2024 0.4700 0.5300 0.4700 0.5200 156,999 +0.05(+9.70%)
Nov 11, 2024 0.4400 0.4900 0.4044 0.4740 102,879 +0.02(+5.33%)
Nov 08, 2024 0.4400 0.4872 0.4300 0.4500 34,055 +0.02(+4.65%)
Nov 07, 2024 0.4120 0.4490 0.4000 0.4300 28,171 +0.01(+2.38%)
Nov 06, 2024 0.4139 0.4667 0.3818 0.4200 54,333 +0.01(+3.45%)
Nov 05, 2024 0.3828 0.4200 0.3600 0.4060 87,991 +0.02(+6.06%)
Nov 04, 2024 0.3810 0.3950 0.3800 0.3828 75,501 +0.00(+0.47%)
Nov 01, 2024 0.3904 0.4072 0.3670 0.3810 37,005 -0.01(-2.41%)
Oct 31, 2024 0.4673 0.4673 0.3400 0.3904 177,192 -0.11(-21.31%)
Oct 30, 2024 0.5412 0.5800 0.4536 0.4961 100,932 -0.07(-12.02%)
Oct 29, 2024 0.5770 0.5801 0.5100 0.5639 30,084 -0.02(-2.79%)
Oct 28, 2024 0.6000 0.6500 0.5500 0.5801 74,030 -0.02(-3.32%)
Oct 25, 2024 0.5210 0.6175 0.5100 0.6000 154,676 +0.09(+17.67%)
Oct 24, 2024 0.5152 0.5500 0.5000 0.5099 50,174 -0.02(-3.43%)
Oct 23, 2024 0.5053 0.5500 0.5025 0.5280 65,975 +0.02(+3.53%)
Oct 22, 2024 0.4801 0.5297 0.4801 0.5100 41,612 -0.02(-3.43%)
Oct 21, 2024 0.4900 0.5357 0.4811 0.5281 12,911 +0.03(+5.12%)
Oct 18, 2024 0.5003 0.5100 0.4700 0.5024 43,516 -0.03(-5.21%)
Oct 17, 2024 0.5490 0.5500 0.4804 0.5300 85,654 +0.01(+1.92%)
Oct 16, 2024 0.5448 0.5448 0.5101 0.5200 22,722 -0.01(-1.14%)
Oct 15, 2024 0.5400 0.5900 0.5174 0.5260 19,949 +0.00(+0.19%)
Oct 14, 2024 0.5260 0.5590 0.5160 0.5250 19,590 -0.03(-6.08%)
Oct 11, 2024 0.5800 0.5800 0.5200 0.5590 43,640 -0.00(-0.18%)
Oct 10, 2024 0.5791 0.5999 0.5316 0.5600 32,305 -0.01(-1.58%)
Oct 09, 2024 0.5700 0.5700 0.5300 0.5690 7,263 +0.03(+5.37%)
Oct 08, 2024 0.5400 0.6199 0.5100 0.5400 88,363 +0.00(+0.00%)
Oct 07, 2024 0.5800 0.5800 0.5400 0.5400 19,436 -0.03(-4.56%)
Oct 04, 2024 0.5740 0.5950 0.5501 0.5658 6,142 +0.02(+2.85%)
Oct 03, 2024 0.6300 0.6300 0.5400 0.5501 97,797 -0.03(-4.83%)
Oct 02, 2024 0.5500 0.5794 0.5400 0.5780 8,743 -0.00(-0.24%)
Oct 01, 2024 0.5600 0.6000 0.5500 0.5794 31,555 -0.00(-0.10%)
Sep 30, 2024 0.5800 0.6040 0.5600 0.5800 9,380 -0.02(-2.75%)
Sep 27, 2024 0.5900 0.6300 0.5800 0.5964 27,397 -0.00(-0.27%)
Sep 26, 2024 0.5890 0.6200 0.5730 0.5980 32,315 +0.01(+1.58%)
Sep 25, 2024 0.5790 0.6000 0.5520 0.5887 49,861 +0.02(+4.19%)
Sep 24, 2024 0.5200 0.5796 0.5200 0.5650 32,517 +0.02(+4.63%)
Sep 23, 2024 0.5611 0.5681 0.5000 0.5400 27,111 -0.03(-6.09%)
Sep 20, 2024 0.5800 0.5800 0.5500 0.5750 28,510 -0.01(-0.86%)
Sep 19, 2024 0.5600 0.5822 0.5400 0.5800 30,468 +0.02(+4.09%)
Sep 18, 2024 0.6200 0.6199 0.5000 0.5572 90,481 -0.06(-9.66%)
Sep 17, 2024 0.6063 0.6234 0.5750 0.6168 55,893 +0.02(+2.80%)
Sep 16, 2024 0.6200 0.6300 0.5700 0.6000 61,463 -0.03(-5.36%)
Sep 13, 2024 0.6525 0.6650 0.6194 0.6340 59,928 +0.00(+0.16%)
Sep 12, 2024 0.7170 0.7396 0.6000 0.6330 68,340 -0.05(-6.84%)
Sep 11, 2024 0.7200 0.7400 0.6795 0.6795 18,506 -0.05(-6.48%)
Sep 10, 2024 0.6500 0.7900 0.6500 0.7266 173,762 +0.08(+12.08%)
Sep 09, 2024 0.6987 0.6987 0.6334 0.6483 15,948 -0.05(-7.39%)
Sep 06, 2024 0.6700 0.7379 0.6250 0.7000 24,573 +0.01(+2.19%)
Sep 05, 2024 0.7120 0.7500 0.5900 0.6850 49,260 -0.03(-4.86%)
Sep 04, 2024 0.7500 0.7600 0.7100 0.7200 105,367 -0.03(-3.87%)
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.