Above Food Ingredients Inc. - Common Stock (NQ: ABVE )

0.5658 +0.0157 (+2.85%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.7613 0.7799 0.7160 0.7490 72,708 +0.02(+3.17%)
Aug 30, 2024 0.8000 0.8496 0.7126 0.7260 53,238 -0.07(-9.25%)
Aug 29, 2024 0.8800 0.9345 0.7500 0.8000 128,138 -0.10(-11.19%)
Aug 28, 2024 0.9600 0.9750 0.8800 0.9008 230,720 -0.15(-14.21%)
Aug 27, 2024 1.140 1.140 1.030 1.050 86,092 -0.03(-2.78%)
Aug 26, 2024 1.110 1.170 1.060 1.080 66,308 -0.05(-4.42%)
Aug 23, 2024 1.140 1.190 1.110 1.130 97,870 -0.02(-1.74%)
Aug 22, 2024 1.230 1.250 1.140 1.150 139,537 -0.13(-10.16%)
Aug 21, 2024 1.200 1.350 1.157 1.280 125,373 +0.06(+5.35%)
Aug 20, 2024 1.320 1.380 1.160 1.215 231,727 -0.05(-4.33%)
Aug 19, 2024 1.100 1.270 1.070 1.270 289,710 +0.18(+16.51%)
Aug 16, 2024 1.180 1.180 1.060 1.090 192,625 -0.09(-7.63%)
Aug 15, 2024 1.250 1.340 1.110 1.180 288,888 -0.03(-2.48%)
Aug 14, 2024 1.350 1.420 1.195 1.210 147,030 -0.17(-12.32%)
Aug 13, 2024 1.230 1.430 1.230 1.380 437,450 +0.13(+10.40%)
Aug 12, 2024 1.340 1.370 1.200 1.250 553,360 -0.14(-10.07%)
Aug 09, 2024 1.480 1.940 1.330 1.390 6,704,607 +0.09(+6.92%)
Aug 08, 2024 1.370 1.470 1.240 1.300 65,451 -0.03(-2.26%)
Aug 07, 2024 1.490 1.550 1.290 1.330 107,872 -0.11(-7.64%)
Aug 06, 2024 1.630 1.630 1.433 1.440 80,098 -0.13(-8.28%)
Aug 05, 2024 1.490 1.730 1.490 1.570 167,639 +0.00(+0.13%)
Aug 02, 2024 1.400 2.035 1.362 1.568 465,970 +0.19(+13.62%)
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.