Skip to main content

Airboss of America Corp (OP: ABSSF )

3.990 -0.060 (-1.48%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2024 3.990 4.020 3.881 3.990 620 -0.06(-1.48%)
Sep 23, 2024 4.050 80 +0.05(+1.30%)
Sep 20, 2024 3.998 3.998 3.998 3.998 1,000 -0.04(-1.09%)
Sep 19, 2024 4.050 4.050 4.038 4.042 12,100 +0.03(+0.80%)
Sep 18, 2024 4.010 4.010 4.010 4.010 400 -0.07(-1.72%)
Sep 16, 2024 4.080 67 +0.06(+1.49%)
Sep 13, 2024 4.011 4.020 4.011 4.020 380 +0.10(+2.55%)
Sep 12, 2024 3.847 3.920 3.847 3.920 2,308 +0.22(+5.95%)
Sep 11, 2024 3.517 3.700 3.502 3.700 2,560 +0.28(+8.03%)
Sep 10, 2024 3.580 3.600 3.425 3.425 10,618 +0.17(+5.38%)
Sep 09, 2024 3.250 3.250 3.250 3.250 3,507 +0.02(+0.78%)
Sep 06, 2024 3.120 3.310 3.120 3.225 2,332 -0.06(-1.98%)
Sep 05, 2024 3.336 3.336 3.290 3.290 2,059 -0.20(-5.73%)
Sep 04, 2024 3.450 3.490 3.433 3.490 10,073 +0.02(+0.58%)
Sep 03, 2024 3.450 3.550 3.360 3.470 2,060 +0.16(+4.83%)
Aug 30, 2024 3.150 3.370 3.120 3.310 4,579 +0.28(+9.39%)
Aug 22, 2024 3.026 584 +0.02(+0.53%)
Aug 21, 2024 3.010 3.010 3.010 3.010 550 +0.07(+2.38%)
Aug 20, 2024 2.948 2.948 2.940 2.940 3,300 -0.04(-1.34%)
Aug 19, 2024 3.000 3.000 2.980 2.980 1,000 -0.04(-1.49%)
Aug 16, 2024 3.025 3.040 3.000 3.025 9,053 -0.04(-1.14%)
Aug 15, 2024 3.164 3.164 3.060 3.060 1,350 -0.04(-1.29%)
Aug 14, 2024 3.100 3.100 3.081 3.100 1,100 -0.10(-3.13%)
Aug 09, 2024 3.200 100 -0.16(-4.76%)
Aug 07, 2024 3.360 0 -0.04(-1.18%)
Aug 06, 2024 3.060 3.400 3.060 3.400 1,100 +0.01(+0.41%)
Aug 01, 2024 3.386 2 -0.01(-0.41%)
Jul 31, 2024 3.400 3.400 3.400 3.400 100 -0.23(-6.34%)
Jul 26, 2024 3.630 50 -0.07(-1.89%)
Jul 25, 2024 3.700 3.700 3.700 3.700 600 -0.09(-2.39%)
Jul 24, 2024 3.791 3.791 3.791 3.791 444 -0.07(-1.93%)
Jul 23, 2024 3.865 3.865 3.865 3.865 500 -0.11(-2.89%)
Jul 18, 2024 3.980 0 +0.01(+0.35%)
Jul 17, 2024 3.966 3.966 3.966 3.966 800 -0.14(-3.38%)
Jul 16, 2024 4.105 4.105 4.105 4.105 906 +0.04(+0.86%)
Jul 15, 2024 4.080 4.080 4.070 4.070 550 +0.12(+3.09%)
Jul 12, 2024 3.948 3.948 3.948 3.948 600 +0.02(+0.59%)
Jul 11, 2024 3.950 3.950 3.925 3.925 500 -0.04(-0.88%)
Jul 09, 2024 3.960 0 -0.09(-2.22%)
Jul 08, 2024 3.870 4.070 3.870 4.050 2,800 +0.21(+5.47%)
Jul 05, 2024 3.840 3.920 3.840 3.840 2,800 -0.19(-4.71%)
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.