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

Above Food Ingredients Inc. - Common Stock (NQ: ABVE )

0.5691 +0.0298 (+5.53%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.5581 0.5698 0.5000 0.5691 315,998 +0.03(+5.53%)
Feb 13, 2025 0.5565 0.5621 0.5000 0.5393 231,663 +0.01(+1.75%)
Feb 12, 2025 0.5700 0.5700 0.5207 0.5300 163,100 -0.02(-4.16%)
Feb 11, 2025 0.5700 0.5700 0.5401 0.5530 167,514 -0.02(-2.98%)
Feb 10, 2025 0.5700 0.6179 0.5445 0.5700 340,192 -0.02(-3.55%)
Feb 07, 2025 0.5440 0.6500 0.5310 0.5910 1,863,328 +0.06(+10.78%)
Feb 06, 2025 0.5700 0.5950 0.4656 0.5335 738,301 -0.01(-1.20%)
Feb 05, 2025 0.4950 0.5531 0.4631 0.5400 312,019 +0.05(+10.63%)
Feb 04, 2025 0.4800 0.4914 0.4507 0.4881 114,938 +0.03(+6.09%)
Feb 03, 2025 0.4499 0.4970 0.4499 0.4601 347,069 -0.01(-2.11%)
Jan 31, 2025 0.4800 0.5700 0.4475 0.4700 796,701 -0.04(-8.56%)
Jan 30, 2025 0.4300 0.5700 0.4217 0.5140 478,569 +0.06(+13.72%)
Jan 29, 2025 0.4500 0.4900 0.4500 0.4520 64,738 -0.00(-0.64%)
Jan 28, 2025 0.4534 0.4867 0.4532 0.4549 85,405 +0.00(+0.53%)
Jan 27, 2025 0.4849 0.5200 0.4500 0.4525 231,224 -0.01(-1.97%)
Jan 24, 2025 0.4777 0.5332 0.4600 0.4616 229,065 -0.03(-5.87%)
Jan 23, 2025 0.4400 0.4911 0.4330 0.4904 246,837 +0.04(+7.71%)
Jan 22, 2025 0.5074 0.5200 0.4500 0.4553 682,599 -0.09(-16.31%)
Jan 21, 2025 0.6300 0.6600 0.4708 0.5440 3,672,304 -0.05(-9.17%)
Jan 17, 2025 0.6120 0.6800 0.5420 0.5989 2,713,878 -0.00(-0.18%)
Jan 16, 2025 0.5200 0.6198 0.5003 0.6000 648,654 +0.09(+16.96%)
Jan 15, 2025 0.5100 0.5475 0.5000 0.5130 146,544 +0.01(+1.34%)
Jan 14, 2025 0.4453 0.5300 0.4453 0.5062 193,821 +0.06(+12.49%)
Jan 13, 2025 0.4600 0.4987 0.4420 0.4500 31,763 -0.00(-0.04%)
Jan 10, 2025 0.4106 0.4600 0.4106 0.4502 81,750 +0.04(+9.51%)
Jan 08, 2025 0.5100 0.5100 0.4100 0.4111 358,362 -0.07(-14.41%)
Jan 07, 2025 0.5300 0.5605 0.4500 0.4803 189,450 -0.07(-12.05%)
Jan 06, 2025 0.5350 0.6400 0.5350 0.5461 206,518 -0.00(-0.71%)
Jan 03, 2025 0.5824 0.5824 0.5200 0.5500 236,402 -0.04(-6.00%)
Jan 02, 2025 0.5500 0.6300 0.5301 0.5851 191,521 +0.05(+8.35%)
Dec 31, 2024 0.5400 0 +0.07(+14.65%)
Dec 30, 2024 0.4982 0.5300 0.4710 0.4710 153,187 -0.06(-11.13%)
Dec 27, 2024 0.5100 0.5429 0.5000 0.5300 160,121 +0.01(+2.32%)
Dec 26, 2024 0.5397 0.5397 0.5094 0.5180 19,883 -0.01(-2.26%)
Dec 24, 2024 0.5260 0.5400 0.5134 0.5300 39,998 +0.00(+0.09%)
Dec 23, 2024 0.5764 0.5764 0.5190 0.5295 25,430 +0.01(+1.83%)
Dec 20, 2024 0.5750 0.5800 0.4971 0.5200 70,827 +0.00(+0.04%)
Dec 19, 2024 0.4940 0.5394 0.4608 0.5198 97,784 +0.01(+1.52%)
Dec 18, 2024 0.4500 0.6100 0.4402 0.5120 297,315 +0.07(+16.89%)
Dec 17, 2024 0.4061 0.4600 0.4000 0.4380 104,345 +0.01(+2.22%)
Dec 16, 2024 0.4500 0.4625 0.4100 0.4285 76,223 -0.02(-4.78%)
Dec 13, 2024 0.4821 0.4925 0.4402 0.4500 94,552 -0.04(-7.82%)
Dec 12, 2024 0.5100 0.5260 0.4761 0.4882 108,207 -0.01(-2.42%)
Dec 11, 2024 0.5311 0.5526 0.5001 0.5003 90,611 -0.03(-5.82%)
Dec 10, 2024 0.5600 0.5603 0.5310 0.5312 103,505 -0.03(-5.24%)
Dec 09, 2024 0.6050 0.6200 0.5509 0.5606 118,354 -0.04(-6.57%)
Dec 06, 2024 0.5800 0.6750 0.5720 0.6000 83,089 +0.01(+2.55%)
Dec 05, 2024 0.6218 0.6218 0.5410 0.5851 225,885 -0.04(-7.13%)
Dec 04, 2024 0.6211 0.6400 0.5810 0.6300 78,951 +0.00(+0.32%)
Dec 03, 2024 0.6200 0.6303 0.5703 0.6280 174,957 -0.00(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.