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)

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.130 1.200 1.060 1.150 75,569 -0.01(-0.86%)
May 29, 2025 1.150 1.200 1.100 1.160 102,033 +0.01(+0.87%)
May 28, 2025 1.250 1.289 1.021 1.150 294,050 -0.11(-8.73%)
May 27, 2025 1.350 1.480 1.230 1.260 287,607 -0.08(-5.97%)
May 23, 2025 1.500 1.500 1.290 1.340 339,136 -0.16(-10.67%)
May 22, 2025 1.170 1.525 1.109 1.500 513,073 +0.34(+29.31%)
May 21, 2025 1.220 1.250 1.130 1.160 178,997 -0.06(-4.92%)
May 20, 2025 1.270 1.300 1.120 1.220 223,447 -0.07(-5.43%)
May 19, 2025 1.290 1.320 1.200 1.290 96,968 -0.03(-2.27%)
May 16, 2025 1.280 1.440 1.200 1.320 353,035 +0.08(+6.45%)
May 15, 2025 1.180 1.270 1.100 1.240 155,958 +0.06(+5.08%)
May 14, 2025 1.400 1.480 1.150 1.180 727,900 -0.19(-13.87%)
May 13, 2025 1.020 1.480 1.020 1.370 1,302,198 +0.31(+29.25%)
May 12, 2025 0.9600 1.060 0.8900 1.060 659,654 +0.16(+17.79%)
May 09, 2025 0.9600 1.020 0.8300 0.8999 507,572 -0.05(-5.52%)
May 08, 2025 1.020 1.100 0.8500 0.9525 994,790 +0.05(+5.13%)
May 07, 2025 0.8001 1.010 0.7900 0.9060 1,985,649 +0.12(+14.67%)
May 06, 2025 1.125 1.270 0.7700 0.7901 6,086,562 -0.37(-31.89%)
May 05, 2025 2.320 2.550 1.120 1.160 2,442,555 -1.06(-47.75%)
May 02, 2025 2.450 2.900 1.800 2.220 3,608,013 -0.14(-5.93%)
May 01, 2025 1.830 2.920 1.730 2.360 3,601,866 +0.63(+36.42%)
Apr 30, 2025 1.480 1.850 1.350 1.730 5,345,426 +0.42(+32.06%)
Apr 29, 2025 0.9100 1.390 0.8102 1.310 8,074,626 +0.41(+45.85%)
Apr 28, 2025 0.7000 1.020 0.6800 0.8982 4,903,015 +0.22(+32.09%)
Apr 25, 2025 0.6123 0.7497 0.5810 0.6800 261,926 +0.07(+11.22%)
Apr 24, 2025 0.6000 0.6200 0.5400 0.6114 162,180 +0.07(+12.58%)
Apr 23, 2025 0.5680 0.6000 0.5100 0.5431 250,849 +0.01(+0.95%)
Apr 22, 2025 0.6255 0.6255 0.5001 0.5380 106,521 +0.03(+6.66%)
Apr 21, 2025 0.5573 0.5573 0.4629 0.5044 155,997 -0.03(-6.07%)
Apr 17, 2025 0.5290 0.5900 0.5001 0.5370 49,771 +0.03(+5.27%)
Apr 16, 2025 0.5550 0.6400 0.5100 0.5101 150,854 +0.01(+1.03%)
Apr 15, 2025 0.5590 0.6000 0.4878 0.5049 41,917 -0.05(-8.23%)
Apr 14, 2025 0.5000 0.5570 0.4590 0.5502 126,912 +0.07(+13.44%)
Apr 11, 2025 0.4580 0.5085 0.4580 0.4850 97,752 +0.03(+6.13%)
Apr 10, 2025 0.5100 0.5100 0.4201 0.4570 165,452 +0.00(+0.84%)
Apr 09, 2025 0.4798 0.5177 0.4300 0.4532 188,502 -0.03(-5.37%)
Apr 08, 2025 0.5000 0.6600 0.4200 0.4789 145,357 +0.01(+2.97%)
Apr 07, 2025 0.5000 0.5000 0.4500 0.4651 77,213 -0.03(-5.24%)
Apr 04, 2025 0.5670 0.6400 0.4805 0.4908 151,489 -0.08(-13.44%)
Apr 03, 2025 0.5890 0.6805 0.5203 0.5670 289,043 +0.01(+1.12%)
Apr 02, 2025 0.6307 0.6397 0.5506 0.5607 74,383 -0.01(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.