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 31, 2018 5.870 5.870 5.870 0 -0.13(-2.16%)
Dec 28, 2018 6.000 6.000 6.000 6.000 100 +0.01(+0.17%)
Dec 27, 2018 5.990 5.990 5.990 5.990 100 -0.05(-0.83%)
Dec 24, 2018 6.040 6.040 6.040 0 -0.20(-3.21%)
Dec 21, 2018 6.240 6.240 6.240 6.240 15,500 -0.27(-4.12%)
Dec 20, 2018 6.508 6.508 6.508 75 +0.00(+0.00%)
Dec 17, 2018 6.508 6.508 6.508 0 -0.09(-1.39%)
Dec 14, 2018 6.600 6.600 6.600 6.600 1,000 -0.07(-1.08%)
Dec 13, 2018 6.672 6.672 6.672 2,700 +0.00(+0.00%)
Dec 12, 2018 6.672 6.672 6.672 6,800 +0.00(+0.00%)
Dec 10, 2018 6.672 6.672 6.672 0 +0.00(+0.00%)
Dec 07, 2018 6.672 6.672 6.672 6.672 4,300 -0.20(-2.89%)
Dec 06, 2018 6.570 6.870 6.570 6.870 2,800 -0.26(-3.64%)
Dec 04, 2018 7.130 7.130 7.130 7.130 1,300 -0.09(-1.28%)
Dec 03, 2018 7.222 7.222 7.222 7.222 400 +0.27(+3.92%)
Nov 30, 2018 6.850 6.950 6.850 6.950 200 +0.34(+5.17%)
Nov 29, 2018 6.610 6.676 6.608 6.608 4,300 +0.75(+12.88%)
Nov 28, 2018 5.990 5.996 5.854 5.854 1,100 -0.23(-3.85%)
Nov 27, 2018 6.016 6.088 6.016 6.088 400 -0.01(-0.24%)
Nov 26, 2018 6.245 6.245 6.103 6.103 5,770 -0.39(-5.94%)
Nov 21, 2018 6.489 6.489 6.489 0 -0.08(-1.24%)
Nov 20, 2018 6.570 6.570 6.570 6.570 100 -2.43(-27.02%)
Nov 02, 2018 9.003 9.003 9.003 0 -0.21(-2.25%)
Oct 31, 2018 9.210 9.210 9.210 0 -0.40(-4.14%)
Oct 22, 2018 9.608 9.608 9.608 0 +0.02(+0.26%)
Oct 18, 2018 9.583 9.583 9.583 0 +0.00(+0.00%)
Oct 17, 2018 9.583 9.583 9.583 9.583 175 +0.69(+7.75%)
Oct 16, 2018 8.894 8.894 8.894 23 +0.00(+0.00%)
Oct 10, 2018 8.894 8.894 8.894 0 +0.00(+0.00%)
Sep 28, 2018 8.894 8.894 8.894 0 -0.03(-0.39%)
Sep 21, 2018 8.929 8.929 8.929 0 +0.00(+0.00%)
Sep 17, 2018 8.929 8.929 8.929 0 +0.03(+0.37%)
Sep 14, 2018 8.950 8.950 8.896 8.896 600 -0.24(-2.67%)
Sep 13, 2018 9.150 9.150 9.140 9.140 300 +0.06(+0.68%)
Sep 11, 2018 9.079 9.079 9.079 0 -0.17(-1.85%)
Aug 30, 2018 9.250 9.250 9.250 0 -0.09(-0.96%)
Aug 29, 2018 9.340 9.340 9.340 9.340 100 -0.11(-1.17%)
Aug 27, 2018 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 24, 2018 9.450 9.450 9.450 9.450 100 +0.08(+0.89%)
Aug 23, 2018 9.370 9.370 9.367 9.367 600 -0.23(-2.40%)
Aug 21, 2018 9.597 9.597 9.597 0 -0.49(-4.90%)
Aug 17, 2018 10.09 10.09 10.09 0 -0.02(-0.15%)
Aug 16, 2018 10.11 10.11 10.11 10.11 220 -0.02(-0.22%)
Aug 15, 2018 10.23 10.23 10.09 10.13 570 +0.26(+2.63%)
Aug 14, 2018 9.870 9.870 9.870 9.870 100 -0.99(-9.08%)
Aug 13, 2018 10.86 10.86 10.86 10.86 500 -0.28(-2.55%)
Aug 08, 2018 11.14 11.14 11.14 0 +0.33(+3.05%)
Aug 06, 2018 10.81 10.81 10.81 0 -0.34(-3.05%)
Aug 03, 2018 11.15 11.15 11.15 11.15 400 -0.11(-0.94%)
Aug 02, 2018 11.26 11.26 11.26 11.26 100 -0.28(-2.46%)
Jul 26, 2018 11.54 11.54 11.54 0 +0.03(+0.24%)
Jul 25, 2018 11.51 11.51 11.51 11.51 150 +0.12(+1.06%)
Jul 24, 2018 11.39 11.39 11.39 11.39 150 -0.61(-5.06%)
Jul 06, 2018 12.00 12.00 12.00 0 +0.06(+0.47%)
Jul 05, 2018 11.94 11.94 11.94 11.94 900 +0.08(+0.69%)
Jul 03, 2018 11.86 11.86 11.86 0 +0.00(+0.01%)
Jun 29, 2018 11.86 11.86 11.86 0 +0.18(+1.55%)
Jun 28, 2018 11.67 11.68 11.66 11.68 5,000 +0.40(+3.51%)
Jun 20, 2018 11.28 11.28 11.28 0 +0.27(+2.48%)
Jun 18, 2018 11.01 11.01 11.01 0 -0.18(-1.61%)
Jun 11, 2018 11.19 11.19 11.19 0 +0.19(+1.73%)
Jun 08, 2018 11.23 11.23 11.00 11.00 200 +0.24(+2.23%)
Jun 06, 2018 10.76 10.76 10.76 0 +0.29(+2.77%)
Jun 01, 2018 10.47 10.47 10.47 0 +0.80(+8.27%)
May 31, 2018 9.520 9.670 9.520 9.670 500 -0.86(-8.17%)
May 30, 2018 10.53 10.53 10.53 10.53 100 -0.12(-1.13%)
May 24, 2018 10.65 10.65 10.65 0 -0.20(-1.80%)
May 23, 2018 10.87 10.87 10.85 10.85 300 -0.08(-0.76%)
May 22, 2018 10.93 10.93 10.93 10.93 300 +0.07(+0.67%)
May 18, 2018 10.86 10.86 10.86 0 +0.10(+0.90%)
May 15, 2018 10.76 10.76 10.76 0 +0.00(+0.02%)
May 14, 2018 10.75 10.76 10.75 10.76 200 +0.19(+1.76%)
May 11, 2018 10.57 10.57 10.57 10.57 100 +0.05(+0.48%)
May 10, 2018 10.41 10.52 10.41 10.52 300 -0.10(-0.94%)
May 07, 2018 10.62 10.62 10.62 0 +0.01(+0.09%)
May 04, 2018 10.80 10.80 10.61 10.61 1,400 -0.24(-2.21%)
May 03, 2018 10.85 10.85 10.85 10.85 300 -0.03(-0.28%)
May 02, 2018 10.90 10.90 10.88 10.88 1,000 +0.12(+1.15%)
May 01, 2018 10.76 10.76 10.76 10.76 200 -0.16(-1.50%)
Apr 23, 2018 10.92 10.92 10.92 0 -0.13(-1.18%)
Apr 19, 2018 11.05 11.05 11.05 0 -0.20(-1.78%)
Apr 16, 2018 11.25 11.25 11.25 0 +0.38(+3.50%)
Apr 13, 2018 10.87 10.87 10.87 10.87 500 +0.29(+2.76%)
Apr 12, 2018 10.58 10.58 10.58 10.58 343 +0.29(+2.80%)
Apr 11, 2018 10.29 10.29 10.29 10.29 100 +0.09(+0.84%)
Apr 10, 2018 10.20 10.20 10.20 10.20 100 +0.18(+1.79%)
Apr 09, 2018 10.04 10.04 10.02 10.02 200 -0.13(-1.26%)
Apr 05, 2018 10.15 10.15 10.15 0 +0.20(+2.03%)
Apr 04, 2018 9.950 9.950 9.950 9.950 101 +0.07(+0.66%)
Apr 03, 2018 9.893 9.893 9.885 9.885 440 +0.18(+1.84%)
Mar 26, 2018 9.706 9.706 9.706 0 -0.00(-0.02%)
Mar 23, 2018 9.702 9.708 9.702 9.708 200 +0.05(+0.53%)
Mar 22, 2018 9.420 9.657 9.420 9.657 300 +0.05(+0.49%)
Mar 21, 2018 9.410 9.610 9.410 9.610 320 +0.49(+5.37%)
Mar 20, 2018 9.073 9.160 9.073 9.120 850 +0.33(+3.73%)
Mar 19, 2018 8.792 8.792 8.792 8.792 200 +0.14(+1.64%)
Mar 16, 2018 8.597 8.650 8.597 8.650 900 +0.08(+0.94%)
Mar 15, 2018 8.500 8.900 8.500 8.569 1,690 +0.63(+7.91%)
Mar 06, 2018 7.941 7.941 7.941 0 +0.03(+0.37%)
Mar 02, 2018 7.912 7.912 7.912 0 -0.00(-0.03%)
Mar 01, 2018 7.914 7.914 7.914 7.914 500 +0.01(+0.15%)
Feb 28, 2018 7.902 7.902 7.902 7.902 1,000 -0.09(-1.10%)
Feb 27, 2018 7.991 7.991 7.990 7.990 700 +0.06(+0.71%)
Feb 26, 2018 7.934 7.934 7.934 7.934 301 +0.01(+0.16%)
Feb 22, 2018 7.921 7.921 7.921 0 -0.19(-2.29%)
Feb 20, 2018 8.106 8.106 8.106 0 +0.04(+0.45%)
Feb 15, 2018 8.070 8.070 8.070 0 +0.10(+1.29%)
Feb 14, 2018 8.054 8.054 7.967 7.967 1,000 -0.02(-0.29%)
Feb 09, 2018 7.990 7.990 7.990 0 -0.12(-1.51%)
Feb 06, 2018 8.113 8.113 8.113 7,085 -0.10(-1.18%)
Feb 02, 2018 8.210 8.210 8.210 0 -0.18(-2.20%)
Jan 31, 2018 8.395 8.395 8.395 0 +0.00(+0.05%)
Jan 30, 2018 8.390 8.315 8.390 300 +0.07(+0.90%)
Jan 29, 2018 8.338 8.338 8.315 8.315 1,200 -0.21(-2.52%)
Jan 26, 2018 8.530 8.530 8.530 8.530 2,400 +0.28(+3.39%)
Jan 19, 2018 8.250 8.250 8.250 1,236 +0.06(+0.72%)
Jan 17, 2018 8.191 8.191 8.191 0 +0.02(+0.25%)
Jan 12, 2018 8.170 8.170 8.170 3 -0.05(-0.61%)
Jan 11, 2018 8.220 8.220 8.220 8.220 1,000 -0.07(-0.84%)
Jan 09, 2018 8.290 8.290 8.290 0 -0.01(-0.18%)
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.