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

0.5295 +0.0095 (+1.83%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 97,564 +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%)
Dec 02, 2024 0.6500 0.7000 0.6000 0.6303 296,395 -0.04(-5.93%)
Nov 29, 2024 0.6693 0.7478 0.6400 0.6700 405,118 -0.02(-3.39%)
Nov 27, 2024 0.5450 1.030 0.5101 0.6935 5,543,343 +0.16(+29.63%)
Nov 26, 2024 0.8000 0.8270 0.5100 0.5350 1,652,462 -0.28(-34.28%)
Nov 25, 2024 0.6595 0.9200 0.6410 0.8140 3,561,563 +0.17(+26.40%)
Nov 22, 2024 0.6400 0.6800 0.6100 0.6440 1,095,023 +0.03(+5.21%)
Nov 21, 2024 0.6900 0.6900 0.5820 0.6121 1,154,805 -0.06(-8.37%)
Nov 20, 2024 0.6300 0.6700 0.5250 0.6680 1,286,773 +0.10(+17.19%)
Nov 19, 2024 0.5300 0.6795 0.5300 0.5700 2,312,864 +0.05(+9.62%)
Nov 18, 2024 0.4890 0.5500 0.4727 0.5200 123,694 +0.05(+9.82%)
Nov 15, 2024 0.4548 0.5000 0.4500 0.4735 32,290 +0.01(+2.96%)
Nov 14, 2024 0.5001 0.5379 0.4250 0.4599 550,170 -0.01(-2.46%)
Nov 13, 2024 0.5200 0.5252 0.4600 0.4715 246,378 -0.05(-9.33%)
Nov 12, 2024 0.4700 0.5300 0.4700 0.5200 156,999 +0.05(+9.70%)
Nov 11, 2024 0.4400 0.4900 0.4044 0.4740 102,879 +0.02(+5.33%)
Nov 08, 2024 0.4400 0.4872 0.4300 0.4500 34,055 +0.02(+4.65%)
Nov 07, 2024 0.4120 0.4490 0.4000 0.4300 28,171 +0.01(+2.38%)
Nov 06, 2024 0.4139 0.4667 0.3818 0.4200 54,333 +0.01(+3.45%)
Nov 05, 2024 0.3828 0.4200 0.3600 0.4060 87,991 +0.02(+6.06%)
Nov 04, 2024 0.3810 0.3950 0.3800 0.3828 75,501 +0.00(+0.47%)
Nov 01, 2024 0.3904 0.4072 0.3670 0.3810 37,005 -0.01(-2.41%)
Oct 31, 2024 0.4673 0.4673 0.3400 0.3904 177,192 -0.11(-21.31%)
Oct 30, 2024 0.5412 0.5800 0.4536 0.4961 100,932 -0.07(-12.02%)
Oct 29, 2024 0.5770 0.5801 0.5100 0.5639 30,084 -0.02(-2.79%)
Oct 28, 2024 0.6000 0.6500 0.5500 0.5801 74,030 -0.02(-3.32%)
Oct 25, 2024 0.5210 0.6175 0.5100 0.6000 154,676 +0.09(+17.67%)
Oct 24, 2024 0.5152 0.5500 0.5000 0.5099 50,174 -0.02(-3.43%)
Oct 23, 2024 0.5053 0.5500 0.5025 0.5280 65,975 +0.02(+3.53%)
Oct 22, 2024 0.4801 0.5297 0.4801 0.5100 41,612 -0.02(-3.43%)
Oct 21, 2024 0.4900 0.5357 0.4811 0.5281 12,911 +0.03(+5.12%)
Oct 18, 2024 0.5003 0.5100 0.4700 0.5024 43,516 -0.03(-5.21%)
Oct 17, 2024 0.5490 0.5500 0.4804 0.5300 85,654 +0.01(+1.92%)
Oct 16, 2024 0.5448 0.5448 0.5101 0.5200 22,722 -0.01(-1.14%)
Oct 15, 2024 0.5400 0.5900 0.5174 0.5260 19,949 +0.00(+0.19%)
Oct 14, 2024 0.5260 0.5590 0.5160 0.5250 19,590 -0.03(-6.08%)
Oct 11, 2024 0.5800 0.5800 0.5200 0.5590 43,640 -0.00(-0.18%)
Oct 10, 2024 0.5791 0.5999 0.5316 0.5600 32,305 -0.01(-1.58%)
Oct 09, 2024 0.5700 0.5700 0.5300 0.5690 7,263 +0.03(+5.37%)
Oct 08, 2024 0.5400 0.6199 0.5100 0.5400 88,363 +0.00(+0.00%)
Oct 07, 2024 0.5800 0.5800 0.5400 0.5400 19,436 -0.03(-4.56%)
Oct 04, 2024 0.5740 0.5950 0.5501 0.5658 6,142 +0.02(+2.85%)
Oct 03, 2024 0.6300 0.6300 0.5400 0.5501 97,797 -0.03(-4.83%)
Oct 02, 2024 0.5500 0.5794 0.5400 0.5780 8,743 -0.00(-0.24%)
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.