Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (OP: ABSSF )

4.150 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 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 (%)
Nov 26, 2013 7.044 7.044 7.044 0 +0.02(+0.33%)
Nov 21, 2013 7.021 7.021 7.021 0 -0.09(-1.30%)
Nov 20, 2013 7.113 7.113 7.113 7.113 9,100 -0.26(-3.55%)
Nov 19, 2013 7.376 7.376 7.375 7.375 500 -0.00(-0.03%)
Nov 14, 2013 7.377 7.377 7.377 0 +0.03(+0.42%)
Nov 12, 2013 7.346 7.346 7.346 0 +0.23(+3.22%)
Oct 30, 2013 7.117 7.117 7.117 0 -0.16(-2.19%)
Oct 25, 2013 7.276 7.276 7.276 0 +0.11(+1.48%)
Oct 23, 2013 7.170 7.170 7.170 0 -0.01(-0.17%)
Oct 22, 2013 7.185 7.185 7.182 7.182 3,000 -0.24(-3.21%)
Oct 21, 2013 7.420 7.420 7.420 7.420 14,100 -0.01(-0.12%)
Oct 18, 2013 7.439 7.442 7.374 7.429 2,500 +0.14(+1.97%)
Oct 17, 2013 7.286 7.286 7.286 7.286 4,500 -0.05(-0.66%)
Oct 16, 2013 7.196 7.363 7.196 7.334 2,300 -0.14(-1.91%)
Oct 11, 2013 7.477 7.477 7.477 0 +0.25(+3.39%)
Oct 10, 2013 7.228 7.232 7.228 7.232 700 -0.18(-2.38%)
Oct 07, 2013 7.408 7.408 7.408 0 +0.43(+6.09%)
Oct 04, 2013 6.975 6.983 6.975 6.983 15,900 +0.04(+0.55%)
Oct 03, 2013 6.985 6.985 6.940 6.945 28,200 -0.01(-0.19%)
Oct 02, 2013 6.958 6.958 6.958 6.958 9,000 -0.01(-0.19%)
Oct 01, 2013 7.001 7.015 6.941 6.971 76,000 +0.56(+8.80%)
Sep 25, 2013 6.407 6.407 6.407 0 +0.15(+2.32%)
Sep 20, 2013 6.262 6.262 6.262 0 +0.04(+0.59%)
Sep 18, 2013 6.225 6.225 6.225 0 -0.17(-2.72%)
Sep 12, 2013 6.399 6.399 6.399 0 +0.17(+2.71%)
Sep 05, 2013 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 04, 2013 6.230 6.230 6.230 6.230 700 -0.03(-0.56%)
Sep 03, 2013 6.259 6.272 6.259 6.265 500 -0.00(-0.02%)
Aug 29, 2013 6.266 6.266 6.266 0 +0.12(+1.95%)
Aug 27, 2013 6.146 6.146 6.146 0 -0.15(-2.35%)
Aug 23, 2013 6.294 6.294 6.294 6.294 0 -0.07(-1.02%)
Aug 20, 2013 6.359 6.359 6.359 0 -0.02(-0.33%)
Aug 19, 2013 6.338 6.388 6.338 6.380 700 +0.07(+1.07%)
Aug 16, 2013 6.318 6.318 6.312 6.312 5,500 +0.07(+1.08%)
Aug 14, 2013 6.245 6.245 6.245 0 -0.00(-0.02%)
Aug 13, 2013 6.241 6.418 6.241 6.246 5,900 -0.00(-0.05%)
Aug 12, 2013 6.249 6.249 6.249 6.249 100 +0.10(+1.64%)
Aug 08, 2013 6.148 6.148 6.148 0 +0.40(+7.01%)
Aug 07, 2013 5.494 5.745 5.451 5.745 7,400 +0.24(+4.37%)
Aug 06, 2013 5.504 5.504 5.504 5.504 600 +0.02(+0.36%)
Aug 02, 2013 5.485 5.485 5.485 0 +0.13(+2.38%)
Jul 24, 2013 5.357 5.357 5.357 0 +0.00(+0.06%)
Jul 23, 2013 5.356 5.357 5.354 5.354 1,000 +0.10(+1.85%)
Jul 19, 2013 5.257 5.257 5.257 5.257 0 -0.00(-0.04%)
Jul 18, 2013 5.076 5.259 5.076 5.259 1,200 +0.33(+6.60%)
Jul 12, 2013 4.933 4.933 4.933 4.933 0 -0.08(-1.61%)
Jul 11, 2013 4.997 5.017 4.996 5.014 5,200 +0.06(+1.15%)
Jul 10, 2013 4.970 4.970 4.943 4.957 2,000 -0.04(-0.70%)
Jul 09, 2013 4.992 4.992 4.992 4.992 2,500 -0.03(-0.66%)
Jul 08, 2013 5.114 5.026 4.962 5.025 6,000 -0.09(-1.75%)
Jul 03, 2013 5.114 5.114 5.114 5.114 7,500 +0.02(+0.36%)
Jun 28, 2013 5.096 5.096 5.096 300 +0.28(+5.86%)
Jun 20, 2013 4.814 4.814 4.814 0 -0.26(-5.09%)
Jun 14, 2013 5.072 5.072 5.072 2,000 +0.45(+9.76%)
May 30, 2013 4.621 4.621 4.621 4.621 0 -0.18(-3.81%)
May 23, 2013 4.804 4.804 4.804 0 +0.16(+3.37%)
May 22, 2013 4.647 4.647 4.647 4.647 1,000 -0.08(-1.74%)
May 17, 2013 4.730 4.730 4.730 0 -0.03(-0.62%)
May 16, 2013 4.760 4.760 4.760 4.760 400 +0.14(+2.95%)
May 14, 2013 4.623 4.623 4.623 0 -0.07(-1.46%)
May 10, 2013 4.692 4.692 4.692 4.692 0 -0.05(-0.98%)
May 09, 2013 4.935 4.935 4.738 4.738 209,100 -0.15(-2.99%)
May 08, 2013 4.884 4.884 4.884 4.884 2,500 +0.16(+3.43%)
May 01, 2013 4.722 4.722 4.722 0 -0.17(-3.57%)
Apr 30, 2013 4.897 4.897 4.897 4.897 1,000 +0.37(+8.09%)
Apr 25, 2013 4.530 4.530 4.530 0 -0.12(-2.55%)
Apr 23, 2013 4.649 4.649 4.649 4.649 0 +0.01(+0.22%)
Apr 22, 2013 4.639 4.639 4.639 4.639 200 +0.05(+1.04%)
Apr 17, 2013 4.591 4.591 4.591 4.591 0 -0.07(-1.46%)
Apr 15, 2013 4.659 4.659 4.659 0 -0.04(-0.75%)
Apr 11, 2013 4.694 4.694 4.694 0 -0.17(-3.46%)
Apr 09, 2013 4.862 4.862 4.862 0 +0.12(+2.47%)
Apr 04, 2013 4.745 4.745 4.745 0 -0.14(-2.87%)
Mar 21, 2013 4.885 4.885 4.885 0 +0.00(+0.10%)
Mar 19, 2013 4.880 4.880 4.880 0 -0.00(-0.03%)
Mar 18, 2013 4.881 4.881 4.881 4.881 300 +0.14(+2.86%)
Mar 15, 2013 4.765 4.765 4.746 4.746 800 -0.01(-0.23%)
Mar 07, 2013 4.757 4.757 4.757 0 -0.08(-1.59%)
Feb 19, 2013 4.834 4.834 4.834 0 -0.11(-2.21%)
Feb 08, 2013 4.943 4.943 4.943 0 -0.01(-0.17%)
Feb 07, 2013 4.837 4.952 4.822 4.952 7,100 +0.11(+2.18%)
Jan 31, 2013 4.846 4.846 4.846 0 -0.05(-1.10%)
Jan 28, 2013 4.900 4.900 4.900 0 +0.07(+1.37%)
Jan 24, 2013 4.834 4.834 4.834 0 -0.16(-3.20%)
Jan 22, 2013 4.994 4.994 4.994 0 -0.07(-1.34%)
Jan 17, 2013 5.062 5.062 5.062 0 +0.08(+1.65%)
Jan 16, 2013 4.980 4.980 4.980 4.980 400 -0.07(-1.31%)
Jan 14, 2013 5.046 5.046 5.046 5.046 0 +0.26(+5.43%)
Jan 12, 2013 4.787 4.787 4.786 4.786 3,000 +0.00(+0.00%)
Jan 11, 2013 4.787 4.787 4.786 4.786 3,000 +0.08(+1.74%)
Jan 10, 2013 4.704 4.704 4.704 4.704 1,000 -0.12(-2.47%)
Jan 09, 2013 4.823 4.823 4.823 4.823 8,400 +0.02(+0.35%)
Jan 03, 2013 4.806 4.806 4.806 0 -0.07(-1.44%)
Dec 21, 2012 4.876 4.876 4.876 0 +0.08(+1.60%)
Dec 20, 2012 4.849 4.849 4.799 4.799 200 +0.07(+1.55%)
Dec 06, 2012 4.726 4.726 4.726 0 -0.05(-0.96%)
Dec 05, 2012 4.782 4.782 4.772 4.772 800 -0.03(-0.67%)
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.