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 (%)
Dec 31, 2019 6.695 6.706 6.695 6.706 12,700 +0.03(+0.39%)
Dec 30, 2019 6.680 6.680 6.680 6.680 10,200 +0.02(+0.30%)
Dec 27, 2019 6.630 6.710 6.630 6.660 10,400 -0.07(-1.04%)
Dec 24, 2019 6.730 6.730 6.730 0 +0.00(+0.00%)
Dec 23, 2019 6.730 6.730 6.730 6.730 100 +0.04(+0.60%)
Dec 20, 2019 6.690 6.690 6.690 6.690 200 +0.04(+0.60%)
Dec 19, 2019 6.650 6.650 6.650 500 +0.00(+0.00%)
Dec 18, 2019 6.670 6.670 6.650 6.650 10,200 +0.18(+2.84%)
Dec 17, 2019 6.467 6.467 6.467 6.467 8,600 -0.11(-1.72%)
Dec 16, 2019 6.580 6.580 6.580 10 +0.00(+0.00%)
Dec 13, 2019 6.580 6.580 6.580 6.580 100 +0.25(+3.95%)
Dec 12, 2019 6.310 6.360 6.310 6.330 600 +0.19(+3.09%)
Dec 11, 2019 6.140 6.140 6.140 6.140 100 +0.32(+5.50%)
Dec 10, 2019 5.820 5.820 5.820 10 +0.00(+0.00%)
Nov 26, 2019 5.820 5.820 5.820 0 +0.00(+0.00%)
Nov 25, 2019 5.770 5.820 5.770 5.820 12,100 +0.43(+7.98%)
Nov 22, 2019 5.390 5.390 5.390 5,000 +0.00(+0.00%)
Nov 21, 2019 5.390 5.390 5.390 1,700 +0.00(+0.00%)
Nov 20, 2019 5.390 5.390 5.390 5.390 610 -0.02(-0.28%)
Nov 19, 2019 5.405 5.405 5.405 5.405 250 -0.23(-4.17%)
Nov 18, 2019 5.640 5.640 5.640 5.640 260 +0.04(+0.67%)
Nov 15, 2019 5.610 5.610 5.602 5.602 300 +0.10(+1.86%)
Nov 14, 2019 5.501 5.501 5.500 5.500 750 -0.15(-2.65%)
Nov 13, 2019 5.650 5.650 5.650 5.650 2,000 -0.19(-3.25%)
Nov 12, 2019 5.840 5.840 5.840 10 +0.00(+0.00%)
Nov 11, 2019 5.840 5.840 5.840 5.840 201 -0.29(-4.73%)
Nov 07, 2019 6.130 6.130 6.130 0 -0.19(-2.96%)
Nov 05, 2019 6.317 6.317 6.317 0 +0.00(+0.00%)
Nov 04, 2019 6.230 6.317 6.230 6.317 750 +0.36(+5.99%)
Oct 31, 2019 5.960 5.960 5.960 0 +0.30(+5.30%)
Oct 28, 2019 5.660 5.660 5.660 0 -0.09(-1.57%)
Oct 25, 2019 5.750 5.750 5.750 5.750 200 +0.04(+0.79%)
Oct 24, 2019 5.705 5.705 5.705 5.705 2,195 +0.02(+0.35%)
Oct 18, 2019 5.685 5.685 5.685 0 -0.03(-0.56%)
Oct 16, 2019 5.717 5.717 5.717 0 +0.00(+0.00%)
Oct 10, 2019 5.717 5.717 5.717 0 +0.03(+0.48%)
Oct 09, 2019 5.650 5.690 5.640 5.690 500 +0.03(+0.53%)
Oct 08, 2019 5.660 5.660 5.660 5.660 100 -0.27(-4.55%)
Oct 04, 2019 5.930 5.930 5.930 0 +0.00(+0.00%)
Sep 30, 2019 5.930 5.930 5.930 0 -0.35(-5.53%)
Sep 17, 2019 6.277 6.277 6.277 0 +0.44(+7.49%)
Sep 09, 2019 5.840 5.840 5.840 0 -0.11(-1.85%)
Sep 05, 2019 5.950 5.950 5.950 0 +0.15(+2.59%)
Sep 04, 2019 5.800 5.800 5.800 17 +0.00(+0.00%)
Aug 29, 2019 5.800 5.800 5.800 0 +0.11(+1.93%)
Aug 27, 2019 5.690 5.690 5.690 0 -0.49(-8.00%)
Aug 21, 2019 6.185 6.185 6.185 0 -0.47(-7.00%)
Aug 14, 2019 6.650 6.650 6.650 0 -0.01(-0.15%)
Aug 13, 2019 6.660 6.660 6.660 6.660 100 -0.01(-0.15%)
Aug 12, 2019 6.706 6.706 6.670 6.670 275 +0.37(+5.89%)
Aug 07, 2019 6.299 6.299 6.299 0 +0.00(+0.05%)
Aug 06, 2019 6.335 6.335 6.296 1,875 -0.04(-0.61%)
Aug 01, 2019 6.335 6.335 6.335 0 -0.45(-6.56%)
Jul 18, 2019 6.780 6.780 6.780 0 +0.00(+0.00%)
Jul 16, 2019 6.780 6.780 6.780 0 +0.00(+0.00%)
Jul 15, 2019 6.780 6.780 6.780 6.780 200 +0.18(+2.73%)
Jul 12, 2019 6.600 6.600 6.600 6.600 300 -0.18(-2.65%)
Jul 11, 2019 6.844 6.866 6.780 6.780 12,400 +0.33(+5.12%)
Jul 10, 2019 6.450 6.450 6.450 6.450 1,100 -0.21(-3.18%)
Jul 03, 2019 6.662 6.662 6.662 0 +0.17(+2.65%)
Jun 28, 2019 6.490 6.490 6.490 0 +0.28(+4.46%)
Jun 27, 2019 6.244 6.244 6.213 6.213 200 -0.26(-3.97%)
Jun 24, 2019 6.470 6.470 6.470 0 -0.03(-0.53%)
Jun 21, 2019 6.504 6.512 6.504 6.504 1,000 -0.03(-0.42%)
Jun 20, 2019 6.532 6.532 6.532 6.532 300 +0.02(+0.33%)
Jun 19, 2019 6.582 6.582 6.510 6.510 1,207 +0.10(+1.63%)
Jun 18, 2019 6.426 6.426 6.405 6.405 2,500 -0.05(-0.70%)
Jun 17, 2019 6.443 6.450 6.443 6.450 300 +0.34(+5.57%)
Jun 14, 2019 6.110 6.110 6.110 6.110 200 -0.33(-5.09%)
Jun 11, 2019 6.438 6.438 6.438 0 +0.05(+0.80%)
Jun 07, 2019 6.387 6.387 6.387 0 +0.04(+0.58%)
Jun 06, 2019 6.360 6.360 6.350 6.350 200 -0.49(-7.16%)
Jun 03, 2019 6.840 6.840 6.840 0 -0.13(-1.87%)
May 22, 2019 6.970 6.970 6.970 0 -0.33(-4.52%)
May 13, 2019 7.300 7.300 7.300 0 +0.04(+0.55%)
May 09, 2019 7.260 7.260 7.260 0 +0.45(+6.60%)
May 07, 2019 6.811 6.811 6.811 0 -0.13(-1.93%)
May 06, 2019 6.945 6.945 6.945 6.945 150 -0.10(-1.46%)
May 02, 2019 7.047 7.047 7.047 0 -0.03(-0.41%)
Apr 29, 2019 7.076 7.076 7.076 0 +0.16(+2.34%)
Apr 23, 2019 6.914 6.914 6.914 0 -0.10(-1.37%)
Apr 18, 2019 7.010 7.010 7.010 7.010 100 +0.01(+0.14%)
Apr 16, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 15, 2019 7.000 7.000 7.000 85 +0.00(+0.00%)
Apr 12, 2019 7.000 7.000 7.000 7.000 100 -0.06(-0.85%)
Apr 11, 2019 7.060 7.060 7.060 7.060 100 +0.31(+4.59%)
Apr 09, 2019 6.750 6.750 6.750 0 +0.62(+10.20%)
Apr 01, 2019 6.125 6.125 6.125 0 -0.03(-0.41%)
Mar 28, 2019 6.150 6.150 6.150 0 -0.22(-3.45%)
Mar 27, 2019 6.370 6.370 6.370 6.370 533 +0.04(+0.62%)
Mar 20, 2019 6.331 6.331 6.331 0 -0.02(-0.27%)
Mar 19, 2019 6.253 6.348 6.252 6.348 1,400 +0.14(+2.30%)
Mar 18, 2019 6.205 6.205 6.205 6.205 700 +0.03(+0.41%)
Mar 15, 2019 6.229 6.229 6.180 6.180 200 +0.23(+3.87%)
Mar 13, 2019 5.950 5.950 5.950 0 -0.16(-2.63%)
Mar 12, 2019 6.111 6.111 6.111 25 +0.00(+0.00%)
Mar 08, 2019 6.111 6.111 6.111 0 +0.01(+0.18%)
Mar 07, 2019 6.100 6.100 6.100 6.100 100 -0.11(-1.77%)
Feb 26, 2019 6.210 6.210 6.210 0 +0.02(+0.32%)
Feb 25, 2019 6.310 6.310 6.190 6.190 200 -0.04(-0.72%)
Feb 22, 2019 6.235 6.235 6.235 6.235 100 -0.19(-2.96%)
Feb 14, 2019 6.425 6.425 6.425 0 +0.11(+1.73%)
Feb 12, 2019 6.315 6.315 6.315 0 -0.05(-0.86%)
Feb 08, 2019 6.370 6.370 6.370 0 +0.18(+2.91%)
Feb 07, 2019 6.190 6.190 6.190 6.190 300 -0.07(-1.05%)
Feb 05, 2019 6.256 6.256 6.256 0 -0.04(-0.70%)
Feb 04, 2019 6.300 6.300 6.300 6.300 100 -0.09(-1.41%)
Jan 29, 2019 6.390 6.390 6.390 0 +0.00(+0.00%)
Jan 28, 2019 6.390 6.390 6.390 50 +0.00(+0.00%)
Jan 24, 2019 6.390 6.390 6.390 0 -0.05(-0.82%)
Jan 23, 2019 6.443 6.443 6.443 6.443 200 -0.24(-3.55%)
Jan 22, 2019 6.680 6.680 6.680 6.680 100 -0.03(-0.40%)
Jan 18, 2019 6.707 6.707 6.707 6.707 100 -0.12(-1.80%)
Jan 16, 2019 6.830 6.830 6.830 0 +0.00(+0.00%)
Jan 14, 2019 6.830 6.830 6.830 0 +0.36(+5.56%)
Jan 11, 2019 6.470 6.470 6.470 1,200 +0.00(+0.00%)
Jan 10, 2019 6.490 6.490 6.470 6.470 2,217 +0.23(+3.69%)
Jan 08, 2019 6.240 6.240 6.240 0 +0.10(+1.63%)
Jan 04, 2019 6.140 6.140 6.140 0 +0.27(+4.59%)
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.