Able View Global Inc. - Class B Ordinary Shares (NQ: ABLV )

0.9000 +0.0400 (+4.65%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.8100 0.9005 0.7985 0.9000 23,652 +0.04(+4.65%)
Nov 21, 2024 0.8600 0.8900 0.8164 0.8600 31,746 +0.00(+0.00%)
Nov 20, 2024 0.8400 0.9000 0.8171 0.8600 21,460 -0.00(-0.01%)
Nov 19, 2024 0.8800 0.9000 0.8600 0.8601 17,330 -0.01(-1.14%)
Nov 18, 2024 0.8780 0.9250 0.8700 0.8700 9,088 -0.02(-1.69%)
Nov 15, 2024 0.9000 0.9300 0.8650 0.8850 16,535 +0.01(+0.57%)
Nov 14, 2024 0.8500 0.8900 0.8500 0.8800 5,809 +0.01(+0.57%)
Nov 13, 2024 0.8193 0.8900 0.8193 0.8750 19,459 +0.01(+0.57%)
Nov 12, 2024 0.9000 0.9400 0.8700 0.8700 24,985 +0.00(+0.46%)
Nov 11, 2024 0.9100 0.9300 0.8499 0.8660 33,248 -0.04(-4.31%)
Nov 08, 2024 0.8700 0.9400 0.8338 0.9050 27,319 -0.05(-5.10%)
Nov 07, 2024 0.9600 0.9700 0.9500 0.9536 4,582 -0.01(-0.68%)
Nov 06, 2024 0.9898 0.9898 0.9500 0.9601 7,529 +0.05(+5.51%)
Nov 05, 2024 0.8393 0.9100 0.8393 0.9100 3,495 -0.01(-1.09%)
Nov 04, 2024 0.8823 0.9200 0.8823 0.9200 584 +0.01(+1.10%)
Nov 01, 2024 0.8823 0.9100 0.8823 0.9100 1,564 -0.01(-1.09%)
Oct 31, 2024 0.8993 0.9200 0.8600 0.9200 13,402 +0.02(+2.22%)
Oct 30, 2024 0.9000 0.9200 0.8450 0.9000 16,306 -0.01(-1.10%)
Oct 29, 2024 0.9000 0.9200 0.9000 0.9100 12,230 +0.01(+1.34%)
Oct 28, 2024 0.9100 0.9100 0.8838 0.8980 24,098 -0.01(-1.32%)
Oct 25, 2024 0.9294 0.9294 0.8900 0.9100 14,086 +0.02(+2.02%)
Oct 24, 2024 0.8950 0.9200 0.8603 0.8920 20,334 -0.04(-4.09%)
Oct 23, 2024 0.9500 0.9500 0.8929 0.9300 9,252 -0.02(-2.11%)
Oct 22, 2024 0.9500 0.9501 0.9500 0.9500 7,960 +0.02(+2.15%)
Oct 21, 2024 0.9300 0.9500 0.9200 0.9300 6,068 +0.00(+0.31%)
Oct 18, 2024 0.9750 0.9750 0.9240 0.9271 6,871 +0.04(+4.76%)
Oct 17, 2024 0.9200 0.9200 0.8700 0.8850 22,024 -0.05(-5.85%)
Oct 16, 2024 0.8850 0.9400 0.8850 0.9400 4,626 +0.04(+4.21%)
Oct 15, 2024 0.8801 0.9300 0.8800 0.9020 18,578 +0.02(+2.50%)
Oct 14, 2024 0.9500 0.9500 0.8700 0.8800 8,725 -0.04(-4.35%)
Oct 11, 2024 0.9000 0.9500 0.9000 0.9200 8,723 +0.06(+6.98%)
Oct 10, 2024 0.8800 0.8800 0.8415 0.8600 6,321 -0.10(-10.42%)
Oct 09, 2024 0.9600 0.9900 0.9600 0.9600 30,793 -0.03(-3.03%)
Oct 08, 2024 0.9100 0.9900 0.9000 0.9900 21,298 +0.06(+7.03%)
Oct 07, 2024 0.9534 1.000 0.8736 0.9250 34,513 +0.02(+1.87%)
Oct 04, 2024 0.8800 0.9488 0.8800 0.9080 13,842 -0.02(-2.16%)
Oct 03, 2024 0.9500 0.9500 0.9200 0.9280 16,967 +0.00(+0.22%)
Oct 02, 2024 0.9100 0.9380 0.8900 0.9260 13,133 +0.01(+1.52%)
Oct 01, 2024 0.9340 0.9499 0.8970 0.9121 9,441 -0.04(-3.99%)
Sep 30, 2024 1.250 1.250 0.8600 0.9500 52,083 -0.03(-3.06%)
Sep 27, 2024 0.8500 1.000 0.8500 0.9800 21,211 +0.03(+3.16%)
Sep 26, 2024 0.9900 0.9900 0.8407 0.9500 13,142 +0.11(+13.08%)
Sep 25, 2024 0.8554 0.9900 0.8400 0.8401 16,915 -0.07(-7.68%)
Sep 24, 2024 1.000 1.000 0.9100 0.9100 2,536 -0.01(-0.68%)
Sep 23, 2024 0.9400 0.9400 0.9162 0.9162 86,413 -0.02(-2.54%)
Sep 20, 2024 0.9301 0.9600 0.9300 0.9401 5,145 +0.01(+1.09%)
Sep 19, 2024 1.020 1.020 0.9070 0.9300 25,586 -0.04(-4.26%)
Sep 18, 2024 1.110 1.110 0.8351 0.9714 98,241 -0.10(-9.21%)
Sep 17, 2024 1.140 1.140 1.010 1.070 24,172 -0.08(-6.96%)
Sep 16, 2024 1.080 1.220 1.080 1.150 5,359 -0.02(-1.71%)
Sep 13, 2024 1.200 1.210 1.160 1.170 3,504 +0.00(+0.00%)
Sep 12, 2024 1.220 1.230 1.165 1.170 7,541 -0.02(-1.68%)
Sep 11, 2024 1.130 1.290 1.060 1.190 28,040 -0.06(-4.80%)
Sep 10, 2024 1.290 1.340 1.220 1.250 2,379 -0.08(-6.02%)
Sep 09, 2024 1.210 1.330 1.210 1.330 759 +0.14(+11.76%)
Sep 06, 2024 1.170 1.270 1.170 1.190 4,226 +0.02(+1.71%)
Sep 05, 2024 1.560 1.640 1.170 1.170 23,896 -0.48(-29.09%)
Sep 04, 2024 1.560 1.790 1.550 1.650 9,571 +0.03(+1.85%)
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.