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 )

0.5174 -0.0126 (-2.38%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 30, 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 (%)
Dec 27, 2024 0.5100 0.5429 0.5000 0.5300 160,121 +0.01(+2.32%)
Dec 26, 2024 0.5397 0.5397 0.5094 0.5180 19,883 -0.01(-2.26%)
Dec 24, 2024 0.5260 0.5400 0.5134 0.5300 39,998 +0.00(+0.09%)
Dec 23, 2024 0.5764 0.5764 0.5190 0.5295 25,430 +0.01(+1.83%)
Dec 20, 2024 0.5750 0.5800 0.4971 0.5200 70,827 +0.00(+0.04%)
Dec 19, 2024 0.4940 0.5394 0.4608 0.5198 97,784 +0.01(+1.52%)
Dec 18, 2024 0.4500 0.6100 0.4402 0.5120 297,315 +0.07(+16.89%)
Dec 17, 2024 0.4061 0.4600 0.4000 0.4380 104,345 +0.01(+2.22%)
Dec 16, 2024 0.4500 0.4625 0.4100 0.4285 76,223 -0.02(-4.78%)
Dec 13, 2024 0.4821 0.4925 0.4402 0.4500 94,552 -0.04(-7.82%)
Dec 12, 2024 0.5100 0.5260 0.4761 0.4882 108,207 -0.01(-2.42%)
Dec 11, 2024 0.5311 0.5526 0.5001 0.5003 90,611 -0.03(-5.82%)
Dec 10, 2024 0.5600 0.5603 0.5310 0.5312 103,505 -0.03(-5.24%)
Dec 09, 2024 0.6050 0.6200 0.5509 0.5606 118,354 -0.04(-6.57%)
Dec 06, 2024 0.5800 0.6750 0.5720 0.6000 83,089 +0.01(+2.55%)
Dec 05, 2024 0.6218 0.6218 0.5410 0.5851 225,885 -0.04(-7.13%)
Dec 04, 2024 0.6211 0.6400 0.5810 0.6300 78,951 +0.00(+0.32%)
Dec 03, 2024 0.6200 0.6303 0.5703 0.6280 174,957 -0.00(-0.36%)
Dec 02, 2024 0.6500 0.7000 0.6000 0.6303 296,395 -0.04(-5.93%)
Nov 29, 2024 0.6693 0.7478 0.6400 0.6700 405,118 -0.02(-3.39%)
Nov 27, 2024 0.5450 1.030 0.5101 0.6935 5,543,343 +0.16(+29.63%)
Nov 26, 2024 0.8000 0.8270 0.5100 0.5350 1,652,462 -0.28(-34.28%)
Nov 25, 2024 0.6595 0.9200 0.6410 0.8140 3,561,563 +0.17(+26.40%)
Nov 22, 2024 0.6400 0.6800 0.6100 0.6440 1,095,023 +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%)
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 and Conditions.