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

Airboss of America Corp (OP: ABSSF )

4.381 -0.164 (-3.61%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 13, 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 27, 2017 8.689 8.689 8.689 0 +0.26(+3.06%)
Dec 20, 2017 8.431 8.431 8.431 0 +0.04(+0.43%)
Dec 18, 2017 8.395 8.395 8.395 0 +0.24(+2.96%)
Dec 15, 2017 8.064 8.154 8.060 8.154 1,700 -0.05(-0.65%)
Dec 14, 2017 8.208 8.208 8.207 8.207 1,780 +0.21(+2.68%)
Dec 08, 2017 7.993 7.993 7.993 0 -0.05(-0.62%)
Dec 07, 2017 8.043 8.043 8.043 8.043 200 +0.04(+0.53%)
Dec 06, 2017 8.000 8.000 8.000 8.000 1,000 -0.16(-1.96%)
Dec 05, 2017 8.160 8.160 8.160 8.160 200 +0.05(+0.62%)
Nov 30, 2017 8.110 8.110 8.110 0 +0.13(+1.66%)
Nov 29, 2017 8.032 8.032 7.977 7.977 2,000 -0.12(-1.50%)
Nov 27, 2017 8.099 8.099 8.099 0 +0.08(+1.01%)
Nov 24, 2017 8.018 8.018 8.018 8.018 240 +0.04(+0.48%)
Nov 22, 2017 7.976 7.987 7.976 7.979 920 +0.01(+0.10%)
Nov 20, 2017 7.971 7.971 7.971 0 -0.05(-0.61%)
Nov 16, 2017 8.020 8.020 8.020 0 +0.05(+0.63%)
Nov 15, 2017 7.968 7.970 7.968 7.970 1,500 -0.22(-2.65%)
Nov 14, 2017 8.186 8.186 8.186 8.186 300 -0.02(-0.19%)
Nov 13, 2017 8.120 8.204 8.120 8.202 2,960 -0.06(-0.76%)
Nov 10, 2017 8.248 8.265 8.247 8.265 475 -0.00(-0.00%)
Nov 09, 2017 8.273 8.273 8.108 8.265 3,215 -0.66(-7.37%)
Nov 07, 2017 8.923 8.923 8.923 0 -0.10(-1.08%)
Nov 06, 2017 8.986 9.026 8.986 9.020 1,300 -0.00(-0.03%)
Nov 03, 2017 9.023 9.023 9.023 9.023 90 +0.11(+1.26%)
Nov 01, 2017 8.911 8.911 8.911 0 -0.07(-0.77%)
Oct 31, 2017 8.980 8.980 8.980 8.980 100 +0.02(+0.21%)
Oct 27, 2017 8.961 8.961 8.961 0 -0.24(-2.56%)
Oct 25, 2017 9.197 9.197 9.197 0 -0.10(-1.11%)
Oct 19, 2017 9.300 9.300 9.300 0 -0.11(-1.22%)
Oct 16, 2017 9.415 9.415 9.415 0 -0.00(-0.03%)
Oct 13, 2017 9.417 9.417 9.417 9.417 100 +0.05(+0.54%)
Oct 12, 2017 9.355 9.367 9.355 9.367 1,125 +0.00(+0.02%)
Oct 10, 2017 9.365 9.365 9.365 15 -0.09(-0.90%)
Oct 09, 2017 9.450 9.450 9.450 9.450 500 +0.01(+0.06%)
Oct 04, 2017 9.444 9.444 9.444 0 +0.00(+0.00%)
Sep 28, 2017 9.444 9.444 9.444 0 -0.35(-3.53%)
Sep 25, 2017 9.790 9.790 9.790 0 +0.20(+2.05%)
Sep 22, 2017 9.593 9.593 9.593 9.593 754 +0.00(+0.03%)
Sep 21, 2017 9.599 9.599 9.591 9.591 4,066 +0.20(+2.12%)
Sep 19, 2017 9.391 9.391 9.391 0 -0.06(-0.59%)
Sep 15, 2017 9.447 9.447 9.447 0 -0.00(-0.03%)
Sep 13, 2017 9.450 9.450 9.450 0 -0.08(-0.79%)
Sep 12, 2017 9.525 9.525 9.525 9.525 100 -0.01(-0.15%)
Sep 11, 2017 9.000 9.602 9.000 9.540 1,400 -0.16(-1.61%)
Sep 06, 2017 9.696 9.696 9.696 0 +0.10(+1.00%)
Aug 31, 2017 9.600 9.600 9.600 4 +0.19(+2.05%)
Aug 28, 2017 9.408 9.408 9.408 0 -0.04(-0.47%)
Aug 21, 2017 9.452 9.452 9.452 0 +0.00(+0.02%)
Aug 17, 2017 9.450 9.450 9.450 0 +0.10(+1.03%)
Aug 15, 2017 9.354 9.354 9.354 0 -0.17(-1.83%)
Aug 11, 2017 9.529 9.529 9.529 0 -0.50(-5.00%)
Aug 10, 2017 10.37 10.37 9.984 10.03 2,250 -0.34(-3.29%)
Aug 09, 2017 10.37 10.37 10.37 10.37 200 -0.01(-0.05%)
Aug 08, 2017 10.33 10.38 10.33 10.38 600 +0.05(+0.50%)
Aug 04, 2017 10.32 10.32 10.32 0 -0.17(-1.63%)
Jul 31, 2017 10.50 10.50 10.50 0 -0.21(-1.97%)
Jul 28, 2017 10.47 10.71 10.47 10.71 400 +0.11(+1.02%)
Jul 26, 2017 10.60 10.60 10.60 4 -0.03(-0.32%)
Jul 21, 2017 10.63 10.63 10.63 0 +0.00(+0.02%)
Jul 20, 2017 10.63 10.63 10.63 10.63 102 -0.00(-0.00%)
Jul 14, 2017 10.63 10.63 10.63 0 +0.02(+0.22%)
Jul 13, 2017 10.61 10.61 10.61 10.61 100 +0.23(+2.18%)
Jul 11, 2017 10.38 10.38 10.38 0 +0.17(+1.68%)
Jul 10, 2017 10.21 10.21 10.21 10.21 200 +0.09(+0.89%)
Jul 06, 2017 10.12 10.12 10.12 0 -0.03(-0.30%)
Jul 05, 2017 10.13 10.15 10.13 10.15 451 +0.23(+2.31%)
Jul 03, 2017 9.921 9.921 9.921 9.921 0 +0.00(+0.00%)
Jun 30, 2017 9.921 9.921 9.921 0 -0.20(-1.99%)
Jun 29, 2017 9.916 10.13 9.867 10.12 500 +0.16(+1.56%)
Jun 27, 2017 9.967 9.967 9.967 0 +0.01(+0.07%)
Jun 26, 2017 9.950 9.960 9.950 9.960 200 +0.26(+2.65%)
Jun 22, 2017 9.703 9.703 9.703 0 +0.15(+1.57%)
Jun 21, 2017 9.552 9.568 9.552 9.553 1,050 +0.05(+0.54%)
Jun 20, 2017 9.503 9.504 9.502 9.502 500 +0.03(+0.31%)
Jun 16, 2017 9.473 9.473 9.473 0 -0.38(-3.83%)
Jun 14, 2017 9.850 9.850 9.850 1 -0.00(-0.02%)
Jun 13, 2017 9.600 9.852 9.600 9.852 500 +0.55(+5.89%)
Jun 07, 2017 9.304 9.304 9.304 0 -0.14(-1.48%)
Jun 06, 2017 9.394 9.444 9.394 9.444 1,330 +0.06(+0.64%)
Jun 02, 2017 9.384 9.384 9.384 70 +0.15(+1.67%)
May 31, 2017 9.230 9.230 9.230 0 +0.03(+0.29%)
May 30, 2017 9.203 9.203 9.203 9.203 1,000 +0.01(+0.07%)
May 25, 2017 9.197 9.197 9.197 0 +0.18(+2.03%)
May 24, 2017 8.984 9.088 8.984 9.014 1,300 +0.05(+0.57%)
May 17, 2017 8.963 8.963 8.963 0 +0.05(+0.59%)
May 12, 2017 8.910 8.910 8.910 0 +0.08(+0.87%)
May 11, 2017 8.834 8.834 8.834 8.834 500 +0.05(+0.59%)
May 10, 2017 8.803 8.803 8.742 8.782 650 -0.03(-0.38%)
May 09, 2017 8.711 8.816 8.675 8.816 946 -0.11(-1.28%)
May 08, 2017 8.930 8.930 8.930 8.930 200 +0.08(+0.94%)
May 05, 2017 8.840 8.855 8.840 8.847 2,061 -0.01(-0.07%)
May 03, 2017 8.854 8.854 8.854 0 -0.15(-1.63%)
May 01, 2017 9.001 9.001 9.001 0 -0.08(-0.85%)
Apr 28, 2017 9.168 9.168 9.078 9.078 200 -0.12(-1.30%)
Apr 27, 2017 9.084 9.198 9.084 9.198 2,500 +0.05(+0.54%)
Apr 26, 2017 9.181 9.181 9.148 9.148 1,200 -0.04(-0.45%)
Apr 21, 2017 9.190 9.190 9.190 0 +0.09(+1.03%)
Apr 19, 2017 9.096 9.096 9.096 100 +0.03(+0.30%)
Apr 18, 2017 9.118 9.118 9.069 9.069 227 -0.17(-1.88%)
Apr 17, 2017 9.457 9.457 9.242 9.242 4,250 -0.25(-2.63%)
Apr 13, 2017 9.650 9.650 9.492 9.492 2,100 +0.53(+5.93%)
Apr 10, 2017 8.960 8.960 8.960 0 +0.01(+0.10%)
Apr 05, 2017 8.951 8.951 8.951 0 +0.24(+2.71%)
Apr 04, 2017 8.715 8.715 8.715 8.715 202 -0.13(-1.53%)
Mar 31, 2017 8.850 8.850 8.850 0 -0.06(-0.67%)
Mar 30, 2017 8.910 8.910 8.910 8.910 425 -0.06(-0.67%)
Mar 29, 2017 8.970 8.970 8.970 8.970 250 -0.17(-1.82%)
Mar 28, 2017 9.136 9.136 9.136 9.136 200 +0.25(+2.76%)
Mar 27, 2017 8.637 8.924 8.636 8.891 3,775 +0.28(+3.27%)
Mar 24, 2017 8.625 8.625 8.609 8.609 1,200 +0.23(+2.69%)
Mar 23, 2017 8.468 8.572 8.384 8.384 3,600 +0.03(+0.40%)
Mar 22, 2017 8.280 8.429 8.280 8.350 3,850 -0.04(-0.49%)
Mar 21, 2017 8.661 8.661 8.255 8.391 4,834 -0.23(-2.61%)
Mar 20, 2017 9.044 9.048 8.609 8.616 5,322 -0.44(-4.85%)
Mar 17, 2017 9.036 9.093 8.991 9.055 87,400 -0.81(-8.19%)
Mar 16, 2017 9.757 9.870 9.753 9.863 3,325 +0.12(+1.24%)
Mar 15, 2017 9.850 9.889 9.450 9.742 2,700 -0.10(-1.04%)
Mar 14, 2017 9.994 10.02 9.842 9.844 17,255 -0.10(-0.99%)
Mar 13, 2017 10.01 10.01 9.943 9.943 2,060 -0.14(-1.37%)
Mar 10, 2017 10.41 10.41 9.999 10.08 4,127 -0.18(-1.75%)
Mar 09, 2017 10.25 10.30 10.20 10.26 3,800 +0.10(+0.99%)
Mar 08, 2017 9.923 10.27 9.923 10.16 5,100 +0.25(+2.49%)
Mar 07, 2017 9.956 9.956 9.909 9.914 2,737 -0.01(-0.08%)
Mar 06, 2017 10.01 10.03 9.902 9.922 5,954 -0.03(-0.28%)
Mar 03, 2017 9.930 9.949 9.916 9.949 7,461 +0.03(+0.29%)
Mar 02, 2017 9.949 9.949 9.858 9.920 17,759 +0.04(+0.45%)
Mar 01, 2017 10.00 10.04 9.876 9.876 14,126 +0.01(+0.12%)
Feb 28, 2017 10.02 10.04 9.864 9.864 20,970 -0.13(-1.28%)
Feb 27, 2017 10.02 10.05 9.919 9.992 13,000 +0.07(+0.73%)
Feb 24, 2017 9.949 9.949 9.920 9.920 2,001 -0.08(-0.80%)
Feb 23, 2017 10.08 10.09 10.00 10.00 1,210 -0.15(-1.49%)
Feb 22, 2017 10.03 10.19 10.03 10.15 1,900 +0.03(+0.25%)
Feb 21, 2017 10.13 10.13 10.07 10.13 4,541 -0.00(-0.04%)
Feb 17, 2017 10.13 10.13 10.13 0 -0.00(-0.02%)
Feb 16, 2017 10.13 10.13 10.13 10.13 100 +0.44(+4.56%)
Jan 18, 2017 9.690 9.690 9.690 0 -0.02(-0.21%)
Jan 13, 2017 9.710 9.710 9.710 3,701 +0.26(+2.76%)
Jan 11, 2017 9.449 9.449 9.449 0 -0.04(-0.40%)
Jan 10, 2017 9.554 9.554 9.480 9.487 800 -0.40(-4.08%)
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.