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

Airboss of America Corp (OP: ABSSF )

4.310 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 6, 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 (%)
Dec 31, 2015 12.70 12.70 12.70 0 +0.05(+0.42%)
Dec 30, 2015 12.62 12.68 12.52 12.64 11,612 -0.48(-3.69%)
Dec 14, 2015 13.13 13.13 13.13 0 -0.75(-5.38%)
Dec 02, 2015 13.87 13.87 13.87 0 -0.20(-1.44%)
Dec 01, 2015 14.08 14.08 14.08 14.08 125 +0.30(+2.16%)
Nov 27, 2015 13.78 13.78 13.78 1 -0.27(-1.89%)
Nov 24, 2015 14.04 14.04 14.04 0 -0.43(-2.94%)
Nov 23, 2015 14.47 0 -1.27(-8.07%)
Oct 27, 2015 15.74 15.74 15.74 0 +0.84(+5.64%)
Oct 19, 2015 14.90 14.90 14.90 0 +0.33(+2.23%)
Oct 15, 2015 14.57 14.57 14.57 1 -1.08(-6.89%)
Oct 07, 2015 15.65 15.65 15.65 0 -0.47(-2.91%)
Oct 05, 2015 16.12 16.12 16.12 0 +1.13(+7.55%)
Oct 02, 2015 14.94 14.99 14.94 14.99 430 -0.71(-4.53%)
Sep 23, 2015 15.70 15.70 15.70 0 -0.35(-2.16%)
Sep 22, 2015 15.84 16.05 15.84 16.05 3,330 -1.16(-6.72%)
Sep 18, 2015 17.21 17.21 17.21 0 +0.01(+0.03%)
Sep 17, 2015 17.14 17.23 16.99 17.20 28,891 -0.09(-0.50%)
Sep 16, 2015 17.26 17.29 17.26 17.29 5,000 +0.13(+0.79%)
Sep 15, 2015 17.15 17.15 17.15 17.15 10,000 -0.10(-0.57%)
Sep 14, 2015 17.24 17.25 17.24 17.25 500 +0.50(+3.00%)
Sep 11, 2015 16.75 16.75 16.75 16.75 20,000 -0.50(-2.90%)
Sep 10, 2015 17.14 17.91 17.14 17.25 5,740 -0.79(-4.38%)
Sep 08, 2015 18.04 18.04 18.04 0 +0.06(+0.31%)
Sep 04, 2015 17.98 17.98 17.98 0 -0.09(-0.48%)
Sep 03, 2015 18.23 18.23 18.07 18.07 53,561 +0.49(+2.81%)
Sep 02, 2015 17.75 17.75 17.57 17.58 50,000 +0.13(+0.73%)
Sep 01, 2015 16.95 17.47 16.95 17.45 107,700 +0.59(+3.47%)
Aug 27, 2015 16.86 16.86 16.86 0 +0.83(+5.19%)
Aug 21, 2015 16.03 16.03 16.03 0 -1.50(-8.54%)
Aug 20, 2015 17.57 17.65 17.53 17.53 3,377 -0.12(-0.67%)
Aug 19, 2015 17.53 17.68 17.53 17.65 4,875 +1.27(+7.74%)
Aug 13, 2015 16.38 16.38 16.38 0 +0.02(+0.11%)
Aug 12, 2015 16.51 16.51 16.24 16.36 7,900 -1.59(-8.85%)
Aug 11, 2015 17.94 17.95 17.94 17.95 1,105 -0.64(-3.43%)
Aug 05, 2015 18.59 18.59 18.59 0 +0.38(+2.10%)
Aug 04, 2015 18.19 18.20 18.19 18.20 1,375 -0.23(-1.23%)
Jul 31, 2015 18.43 18.43 18.43 0 +0.34(+1.91%)
Jul 29, 2015 18.09 18.09 18.09 0 +0.53(+3.00%)
Jul 28, 2015 17.56 17.56 17.56 17.56 110 +0.01(+0.04%)
Jul 27, 2015 17.55 17.55 17.55 17.55 100 -0.52(-2.87%)
Jul 24, 2015 18.07 18.07 18.07 18.07 200 -0.58(-3.10%)
Jul 22, 2015 18.65 18.65 18.65 90 -0.46(-2.42%)
Jul 21, 2015 19.11 19.11 19.11 19.11 12,100 +0.25(+1.33%)
Jul 20, 2015 19.05 19.05 18.86 18.86 20,302 +0.34(+1.86%)
Jul 16, 2015 18.52 18.52 18.52 1 +0.52(+2.86%)
Jul 15, 2015 18.14 18.14 18.00 18.00 104,442 -0.19(-1.04%)
Jul 14, 2015 18.22 18.22 18.19 18.19 80,400 +0.05(+0.27%)
Jul 13, 2015 18.44 18.44 18.04 18.14 7,950 +1.05(+6.11%)
Jul 08, 2015 17.09 17.09 17.09 0 -0.69(-3.90%)
Jul 06, 2015 17.79 17.79 17.79 0 +0.28(+1.59%)
Jul 02, 2015 17.51 17.51 17.51 0 -0.14(-0.78%)
Jun 29, 2015 17.65 17.65 17.65 0 +0.31(+1.80%)
Jun 23, 2015 17.34 17.34 17.34 0 +0.50(+2.98%)
Jun 22, 2015 17.00 17.00 16.82 16.83 50,790 +0.53(+3.28%)
Jun 19, 2015 16.64 16.75 16.30 16.30 88,600 -0.12(-0.75%)
Jun 18, 2015 16.42 16.42 16.42 16.42 35,400 +1.60(+10.77%)
Jun 17, 2015 14.83 14.85 14.83 14.83 1,860 -0.05(-0.31%)
Jun 16, 2015 14.93 14.96 14.77 14.87 4,951 +0.28(+1.90%)
Jun 12, 2015 14.60 14.60 14.60 0 +0.23(+1.57%)
Jun 11, 2015 14.37 14.37 14.37 14.37 100,000 +0.23(+1.63%)
Jun 08, 2015 14.14 14.14 14.14 0 -0.11(-0.74%)
Jun 04, 2015 14.24 14.24 14.24 0 -0.09(-0.60%)
Jun 03, 2015 14.33 14.33 14.33 14.33 350 +0.70(+5.12%)
May 11, 2015 13.63 13.63 13.63 0 +0.00(+0.02%)
May 08, 2015 13.63 13.64 13.63 13.63 141,000 +0.74(+5.75%)
May 01, 2015 12.89 12.89 12.89 0 +0.03(+0.23%)
Apr 30, 2015 12.87 12.87 12.86 12.86 401,000 +0.30(+2.36%)
Apr 24, 2015 12.56 12.56 12.56 0 -0.10(-0.78%)
Apr 23, 2015 12.66 12.69 12.65 12.66 1,700 -0.18(-1.43%)
Apr 22, 2015 12.85 12.85 12.85 12.85 1,000 +0.08(+0.59%)
Apr 21, 2015 12.77 12.77 12.77 12.77 5,800 +0.01(+0.07%)
Apr 20, 2015 12.76 12.76 12.76 12.76 160 +0.30(+2.44%)
Apr 13, 2015 12.46 12.46 12.46 0 -0.10(-0.77%)
Apr 06, 2015 12.55 12.55 12.55 0 +0.35(+2.89%)
Mar 30, 2015 12.20 12.20 12.20 0 -0.09(-0.71%)
Mar 26, 2015 12.29 12.29 12.29 0 +0.03(+0.23%)
Mar 25, 2015 12.26 12.26 12.26 12.26 2,039 +0.01(+0.05%)
Mar 24, 2015 12.25 12.25 12.25 12.25 100,020 +0.01(+0.06%)
Mar 23, 2015 12.26 12.26 12.25 12.25 68,600 +0.15(+1.28%)
Mar 19, 2015 12.09 12.09 12.09 0 +0.08(+0.66%)
Mar 18, 2015 11.84 12.01 11.82 12.01 1,920 +0.36(+3.06%)
Mar 13, 2015 11.66 11.66 11.66 0 +0.16(+1.36%)
Mar 05, 2015 11.50 11.50 11.50 0 -0.12(-1.01%)
Mar 04, 2015 11.59 11.62 11.59 11.62 300 -0.27(-2.30%)
Mar 02, 2015 11.89 11.89 11.89 0 -0.16(-1.37%)
Feb 25, 2015 12.05 12.05 12.05 12.05 100,000 +0.49(+4.28%)
Feb 24, 2015 11.56 11.56 11.56 11.56 10,861 -0.03(-0.27%)
Feb 23, 2015 11.55 11.59 11.55 11.59 200,000 -0.01(-0.12%)
Feb 20, 2015 11.58 11.61 11.58 11.61 10,900 -0.06(-0.48%)
Feb 13, 2015 11.66 11.66 11.66 0 +0.18(+1.57%)
Feb 12, 2015 11.48 11.48 11.48 11.48 150 -0.20(-1.72%)
Feb 09, 2015 11.68 11.68 11.68 0 +0.12(+1.00%)
Feb 05, 2015 11.57 11.57 11.57 0 +0.22(+1.91%)
Feb 04, 2015 11.45 11.45 11.35 11.35 21,100 -0.13(-1.10%)
Feb 03, 2015 11.51 11.51 11.48 11.48 11,844 +0.19(+1.67%)
Feb 02, 2015 11.03 11.29 11.03 11.29 575 +0.04(+0.34%)
Jan 28, 2015 11.25 11.25 11.25 11.25 4,544 -0.24(-2.06%)
Jan 26, 2015 11.49 11.49 11.49 0 -0.01(-0.09%)
Jan 23, 2015 11.50 11.50 11.50 11.50 34,400 +0.12(+1.06%)
Jan 20, 2015 11.38 11.38 11.38 0 +0.09(+0.78%)
Jan 15, 2015 11.29 11.29 11.29 0 -0.21(-1.84%)
Jan 14, 2015 11.50 11.50 11.50 11.50 100 +0.07(+0.63%)
Jan 09, 2015 11.43 11.43 11.43 0 +0.14(+1.26%)
Jan 08, 2015 11.19 11.28 11.18 11.28 102,311 +0.93(+9.03%)
Jan 07, 2015 10.35 10.35 10.35 10.35 50,000 +0.36(+3.64%)
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.