Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ability Inc
(NQ:
ABIL
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 26, 2019
0.3600
0.3600
0
+0.00(+0.00%)
Dec 24, 2019
0.5379
0.5579
0.2756
0.3650
920,200
-0.17(-31.67%)
Dec 23, 2019
0.5600
0.5600
0.5100
0.5342
183,975
-0.02(-4.39%)
Dec 20, 2019
0.5280
0.5700
0.5150
0.5587
20,700
+0.01(+1.58%)
Dec 19, 2019
0.5400
0.5500
0.5000
0.5500
47,097
+0.01(+1.36%)
Dec 18, 2019
0.5400
0.5499
0.5019
0.5426
63,275
+0.00(+0.48%)
Dec 17, 2019
0.5100
0.5600
0.5000
0.5400
91,840
+0.02(+2.86%)
Dec 16, 2019
0.5500
0.5801
0.5213
0.5250
111,010
-0.03(-5.41%)
Dec 13, 2019
0.6000
0.6000
0.5405
0.5550
62,100
-0.01(-0.89%)
Dec 12, 2019
0.6100
0.6100
0.5400
0.5600
72,107
-0.01(-1.75%)
Dec 11, 2019
0.6200
0.6200
0.5600
0.5700
129,981
-0.03(-5.00%)
Dec 10, 2019
0.6200
0.6400
0.5500
0.6000
298,151
+0.02(+2.92%)
Dec 09, 2019
0.6100
0.6100
0.5300
0.5830
180,680
+0.01(+1.02%)
Dec 06, 2019
0.5405
0.6300
0.5405
0.5771
186,900
+0.02(+3.68%)
Dec 05, 2019
0.5620
0.5899
0.5010
0.5566
274,150
-0.04(-7.23%)
Dec 04, 2019
0.5800
0.6800
0.5300
0.6000
1,656,408
+0.07(+14.26%)
Dec 03, 2019
0.6097
0.8100
0.5000
0.5251
9,817,175
+0.13(+31.27%)
Dec 02, 2019
0.3800
0.4000
0.3500
0.4000
57,989
+0.02(+4.96%)
Nov 29, 2019
0.3999
0.4000
0.3500
0.3811
100,000
+0.01(+3.00%)
Nov 27, 2019
0.3400
0.3800
0.3100
0.3700
365,700
+0.05(+17.46%)
Nov 26, 2019
0.3373
0.3500
0.3100
0.3150
48,487
-0.01(-1.56%)
Nov 25, 2019
0.3400
0.3400
0.3102
0.3200
62,737
-0.00(-0.03%)
Nov 22, 2019
0.3450
0.3550
0.2468
0.3201
114,300
-0.01(-3.00%)
Nov 21, 2019
0.3400
0.3600
0.3200
0.3300
111,964
-0.05(-13.14%)
Nov 20, 2019
0.3100
0.3662
0.3100
0.3799
76,916
+0.05(+16.86%)
Nov 19, 2019
0.3500
0.3500
0.3031
0.3251
78,070
-0.02(-5.77%)
Nov 18, 2019
0.3500
0.3700
0.3350
0.3450
84,756
+0.02(+6.15%)
Nov 15, 2019
0.3400
0.3800
0.3200
0.3250
62,300
+0.01(+2.20%)
Nov 14, 2019
0.3860
0.4099
0.3000
0.3180
191,541
-0.06(-15.85%)
Nov 13, 2019
0.4011
0.4100
0.3700
0.3779
122,728
-0.01(-3.13%)
Nov 12, 2019
0.4166
0.4166
0.3890
0.3901
90,305
-0.01(-3.08%)
Nov 11, 2019
0.4220
0.4352
0.3900
0.4025
199,818
-0.06(-12.40%)
Nov 08, 2019
0.4300
0.4790
0.4280
0.4595
7,900
+0.01(+2.91%)
Nov 07, 2019
0.4600
0.4800
0.4400
0.4465
73,904
+0.01(+1.48%)
Nov 06, 2019
0.4300
0.4500
0.4200
0.4400
33,761
+0.03(+7.06%)
Nov 05, 2019
0.4440
0.4470
0.4100
0.4110
22,783
-0.01(-2.14%)
Nov 04, 2019
0.4620
0.4650
0.4011
0.4200
27,633
+0.00(+0.00%)
Nov 01, 2019
0.4200
0.4505
0.4000
0.4200
33,600
+0.01(+2.44%)
Oct 31, 2019
0.4529
0.4536
0.4029
0.4100
55,484
-0.02(-4.96%)
Oct 30, 2019
0.4600
0.4700
0.4122
0.4314
26,130
-0.03(-6.38%)
Oct 29, 2019
0.4799
0.4899
0.4500
0.4608
76,714
-0.02(-4.00%)
Oct 28, 2019
0.4648
0.4890
0.4600
0.4800
17,831
-0.00(-0.70%)
Oct 25, 2019
0.4900
0.4900
0.4568
0.4834
15,700
-0.01(-1.31%)
Oct 24, 2019
0.4999
0.4999
0.4600
0.4898
19,845
-0.00(-0.31%)
Oct 23, 2019
0.5042
0.5200
0.4401
0.4913
32,461
-0.03(-5.52%)
Oct 22, 2019
0.5000
0.5200
0.4883
0.5200
18,169
+0.02(+3.36%)
Oct 21, 2019
0.5060
0.5290
0.4800
0.5031
38,565
-0.01(-1.51%)
Oct 18, 2019
0.5000
0.5399
0.4800
0.5108
34,600
-0.01(-1.77%)
Oct 17, 2019
0.5100
0.5399
0.4709
0.5200
51,235
+0.01(+2.24%)
Oct 16, 2019
0.4730
0.5800
0.4518
0.5086
179,057
+0.02(+3.80%)
Oct 15, 2019
0.4500
0.5400
0.4500
0.4900
135,982
+0.01(+2.32%)
Oct 14, 2019
0.4700
0.4859
0.4700
0.4789
20,319
-0.00(-0.23%)
Oct 11, 2019
0.4600
0.4800
0.4507
0.4800
9,600
+0.02(+5.08%)
Oct 10, 2019
0.4750
0.4891
0.4548
0.4568
20,330
-0.02(-4.75%)
Oct 09, 2019
0.4739
0.4900
0.4558
0.4796
41,344
+0.02(+3.36%)
Oct 08, 2019
0.4900
0.4900
0.4500
0.4640
30,710
-0.01(-1.40%)
Oct 07, 2019
0.5022
0.5023
0.4520
0.4706
28,501
-0.03(-5.86%)
Oct 04, 2019
0.5000
0.5100
0.4500
0.4999
48,900
-0.00(-0.02%)
Oct 03, 2019
0.5150
0.5300
0.4900
0.5000
20,171
-0.03(-5.66%)
Oct 02, 2019
0.5400
0.5700
0.5200
0.5300
39,007
-0.03(-4.92%)
Oct 01, 2019
0.5880
0.5990
0.5309
0.5574
9,811
-0.01(-2.21%)
Sep 30, 2019
0.5600
0.6000
0.5600
0.5700
8,882
-0.00(-0.02%)
Sep 27, 2019
0.5800
0.5988
0.5400
0.5701
7,800
-0.01(-1.71%)
Sep 26, 2019
0.5880
0.6188
0.5301
0.5800
11,119
+0.02(+3.57%)
Sep 25, 2019
0.5700
0.6200
0.5600
0.5600
20,505
-0.01(-1.23%)
Sep 24, 2019
0.6200
0.6201
0.5151
0.5670
28,739
-0.05(-7.91%)
Sep 23, 2019
0.6011
0.6226
0.5930
0.6157
12,592
+0.02(+3.83%)
Sep 20, 2019
0.6099
0.6300
0.5900
0.5930
60,500
-0.01(-2.44%)
Sep 19, 2019
0.6376
0.6376
0.5896
0.6078
23,734
-0.01(-1.63%)
Sep 18, 2019
0.6029
0.6190
0.5974
0.6179
14,729
+0.02(+2.98%)
Sep 17, 2019
0.6200
0.6200
0.5700
0.6000
42,188
-0.01(-1.64%)
Sep 16, 2019
0.5800
0.6500
0.5800
0.6100
220,933
-0.05(-7.58%)
Sep 13, 2019
0.6500
0.6600
0.6400
0.6600
22,300
+0.02(+3.13%)
Sep 12, 2019
0.6400
0.6400
0.6100
0.6400
17,771
+0.03(+4.88%)
Sep 11, 2019
0.6100
0.6700
0.6075
0.6102
56,709
+0.01(+1.28%)
Sep 10, 2019
0.6050
0.6415
0.5000
0.6025
48,482
-0.00(-0.41%)
Sep 09, 2019
0.6300
0.6400
0.5810
0.6050
23,293
-0.01(-0.82%)
Sep 06, 2019
0.6149
0.6400
0.6001
0.6100
19,100
-0.00(-0.15%)
Sep 05, 2019
0.6134
0.6400
0.6000
0.6109
38,550
-0.03(-5.11%)
Sep 04, 2019
0.6208
0.6700
0.6101
0.6438
36,549
+0.00(+0.59%)
Sep 03, 2019
0.6700
0.6700
0.6208
0.6400
12,690
-0.02(-3.03%)
Aug 30, 2019
0.6100
0.6900
0.5811
0.6600
49,100
+0.05(+8.20%)
Aug 29, 2019
0.5936
0.6332
0.5743
0.6100
25,190
-0.00(-0.02%)
Aug 28, 2019
0.6202
0.6500
0.5726
0.6101
26,946
-0.01(-1.60%)
Aug 27, 2019
0.6900
0.6900
0.6200
0.6200
57,041
-0.04(-6.06%)
Aug 26, 2019
0.7200
0.7200
0.6201
0.6600
67,281
+0.01(+1.40%)
Aug 23, 2019
0.6600
0.7200
0.6105
0.6509
56,100
-0.01(-1.38%)
Aug 22, 2019
0.6600
0.7200
0.6600
0.6600
97,133
+0.01(+0.79%)
Aug 21, 2019
0.6329
0.6800
0.5751
0.6548
97,224
+0.02(+3.94%)
Aug 20, 2019
0.6400
0.6400
0.6001
0.6300
64,908
-0.01(-1.56%)
Aug 19, 2019
0.6200
0.6800
0.5700
0.6400
210,767
+0.03(+4.07%)
Aug 16, 2019
0.5400
0.6200
0.5314
0.6150
22,000
+0.02(+4.01%)
Aug 15, 2019
0.6200
0.6617
0.5400
0.5913
27,033
-0.01(-1.43%)
Aug 14, 2019
0.6200
0.6660
0.5902
0.5999
46,695
-0.07(-10.46%)
Aug 13, 2019
0.6200
0.6800
0.6100
0.6700
32,171
+0.05(+8.03%)
Aug 12, 2019
0.6835
0.6835
0.6027
0.6202
38,377
-0.06(-8.79%)
Aug 09, 2019
0.7243
0.7299
0.5890
0.6800
88,500
-0.01(-1.43%)
Aug 08, 2019
0.7066
0.7296
0.6800
0.6899
29,581
-0.01(-1.95%)
Aug 07, 2019
0.7300
0.7399
0.6701
0.7036
21,512
-0.03(-3.60%)
Aug 06, 2019
0.7500
0.7500
0.6540
0.7299
14,178
+0.01(+1.38%)
Aug 05, 2019
0.7523
0.7523
0.6500
0.7200
28,836
-0.04(-5.26%)
Aug 02, 2019
0.7600
0.7900
0.7600
0.7600
13,200
-0.01(-1.30%)
Aug 01, 2019
0.8200
0.8254
0.7700
0.7700
29,836
-0.01(-1.28%)
Jul 31, 2019
0.7500
0.8001
0.6109
0.7800
66,072
+0.04(+5.96%)
Jul 30, 2019
0.7990
0.7990
0.6290
0.7361
44,108
-0.06(-7.99%)
Jul 29, 2019
0.7500
0.8160
0.7500
0.8000
98,145
+0.02(+2.96%)
Jul 26, 2019
0.7801
0.7986
0.7601
0.7770
54,100
-0.04(-4.85%)
Jul 25, 2019
0.8112
0.8410
0.7820
0.8166
26,062
-0.03(-3.93%)
Jul 24, 2019
0.8500
0.8500
0.7600
0.8500
146,221
+0.01(+1.19%)
Jul 23, 2019
0.8500
0.8500
0.8100
0.8400
53,317
-0.03(-3.44%)
Jul 22, 2019
0.8700
0.8725
0.8500
0.8699
19,750
+0.00(+0.12%)
Jul 19, 2019
0.8403
0.8700
0.8403
0.8689
15,200
+0.01(+0.98%)
Jul 18, 2019
0.8785
0.8785
0.8400
0.8605
15,015
-0.01(-1.09%)
Jul 17, 2019
0.9000
0.9000
0.8000
0.8700
50,862
-0.03(-3.81%)
Jul 16, 2019
0.8912
0.9228
0.8880
0.9045
10,713
-0.02(-1.68%)
Jul 15, 2019
0.8801
0.9200
0.8801
0.9200
9,729
+0.02(+2.22%)
Jul 12, 2019
0.9208
0.9400
0.8894
0.9000
40,600
-0.02(-2.17%)
Jul 11, 2019
0.9200
0.9400
0.9000
0.9200
21,499
+0.00(+0.00%)
Jul 10, 2019
0.9150
0.9298
0.8920
0.9200
16,655
+0.01(+1.10%)
Jul 09, 2019
0.9100
0.9304
0.8710
0.9100
65,331
-0.00(-0.39%)
Jul 08, 2019
0.9340
0.9521
0.9000
0.9136
55,596
-0.02(-1.66%)
Jul 05, 2019
0.9300
0.9600
0.9150
0.9290
31,800
-0.02(-2.21%)
Jul 03, 2019
0.9000
0.9500
0.9000
0.9500
19,200
+0.04(+4.97%)
Jul 02, 2019
0.9210
0.9700
0.9050
0.9050
44,799
-0.02(-1.87%)
Jul 01, 2019
0.9300
0.9398
0.9100
0.9222
36,774
+0.00(+0.24%)
Jun 28, 2019
0.9300
0.9300
0.8900
0.9200
18,300
+0.01(+1.10%)
Jun 27, 2019
0.9100
0.9300
0.8900
0.9100
19,509
+0.00(+0.00%)
Jun 26, 2019
0.9199
0.9200
0.8803
0.9100
26,250
-0.01(-1.09%)
Jun 25, 2019
0.9000
0.9200
0.8900
0.9200
43,257
+0.00(+0.00%)
Jun 24, 2019
0.8908
0.9200
0.8702
0.9200
84,258
+0.00(+0.11%)
Jun 21, 2019
0.9000
0.9400
0.8700
0.9190
204,700
-0.05(-5.26%)
Jun 20, 2019
1.020
1.060
0.9200
0.9700
241,852
-0.09(-8.49%)
Jun 19, 2019
1.110
1.150
1.010
1.060
121,335
-0.05(-4.50%)
Jun 18, 2019
1.080
1.130
1.050
1.110
45,319
+0.02(+1.83%)
Jun 17, 2019
1.130
1.160
1.050
1.090
104,955
-0.04(-3.54%)
Jun 14, 2019
1.170
1.220
1.120
1.130
66,800
-0.03(-2.59%)
Jun 13, 2019
1.170
1.200
1.140
1.160
47,208
+0.00(+0.00%)
Jun 12, 2019
1.250
1.250
1.130
1.160
84,618
-0.03(-2.52%)
Jun 11, 2019
1.120
1.330
1.120
1.190
656,273
+0.04(+3.48%)
Jun 10, 2019
1.190
1.240
1.120
1.150
78,917
-0.03(-2.54%)
Jun 07, 2019
1.200
1.200
1.160
1.180
44,600
-0.01(-0.84%)
Jun 06, 2019
1.220
1.220
1.160
1.190
54,508
-0.02(-1.65%)
Jun 05, 2019
1.210
1.220
1.180
1.210
57,508
+0.01(+0.83%)
Jun 04, 2019
1.260
1.270
1.180
1.200
211,481
-0.03(-2.44%)
Jun 03, 2019
1.230
1.290
1.180
1.230
397,328
-0.07(-5.38%)
May 31, 2019
1.600
1.840
1.260
1.300
2,276,200
-0.27(-17.20%)
May 30, 2019
1.260
1.600
1.260
1.570
1,107,157
+0.32(+25.11%)
May 29, 2019
1.200
1.353
1.150
1.255
346,298
+0.04(+3.71%)
May 28, 2019
1.270
1.280
1.210
1.210
61,804
-0.04(-3.59%)
May 24, 2019
1.230
1.290
1.230
1.255
18,500
+0.01(+1.21%)
May 23, 2019
1.250
1.280
1.220
1.240
45,127
-0.03(-2.36%)
May 22, 2019
1.260
1.320
1.250
1.270
19,297
+0.00(+0.38%)
May 21, 2019
1.260
1.300
1.240
1.265
34,072
-0.01(-1.16%)
May 20, 2019
1.260
1.320
1.230
1.280
55,623
-0.02(-1.54%)
May 17, 2019
1.240
1.300
1.230
1.300
91,300
+0.02(+1.56%)
May 16, 2019
1.290
1.520
1.230
1.280
673,542
-0.01(-0.78%)
May 15, 2019
1.260
1.340
1.241
1.290
126,576
+0.02(+1.58%)
May 14, 2019
1.230
1.300
1.180
1.270
93,114
+0.05(+4.10%)
May 13, 2019
1.320
1.340
1.185
1.220
126,633
-0.10(-7.58%)
May 10, 2019
1.350
1.362
1.307
1.320
58,400
-0.03(-2.22%)
May 09, 2019
1.450
1.450
1.350
1.350
83,169
-0.10(-6.90%)
May 08, 2019
1.400
1.490
1.380
1.450
259,388
+0.06(+4.32%)
May 07, 2019
1.420
1.439
1.360
1.390
45,240
-0.01(-0.71%)
May 06, 2019
1.390
1.530
1.310
1.400
294,594
+0.03(+2.19%)
May 03, 2019
1.390
1.430
1.330
1.370
36,600
+0.00(+0.00%)
May 02, 2019
1.350
1.470
1.310
1.370
56,301
+0.02(+1.48%)
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
.