Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Above Food Ingredients Inc. - Common Stock (NQ: ABVE ) 0.6340 +0.0010 (+0.16%) Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 13, 2024 0.6500 0.6650 0.6194 0.6340 59,918 +0.00(+0.16%) Sep 12, 2024 0.7170 0.7396 0.6000 0.6330 68,340 -0.05(-6.84%) Sep 11, 2024 0.7200 0.7400 0.6795 0.6795 18,506 -0.05(-6.48%) Sep 10, 2024 0.6500 0.7900 0.6500 0.7266 173,762 +0.08(+12.08%) Sep 09, 2024 0.6987 0.6987 0.6334 0.6483 15,948 -0.05(-7.39%) Sep 06, 2024 0.6700 0.7379 0.6250 0.7000 24,573 +0.01(+2.19%) Sep 05, 2024 0.7120 0.7500 0.5900 0.6850 49,260 -0.03(-4.86%) Sep 04, 2024 0.7500 0.7600 0.7100 0.7200 105,367 -0.03(-3.87%) Sep 03, 2024 0.7613 0.7799 0.7160 0.7490 72,708 +0.02(+3.17%) Aug 30, 2024 0.8000 0.8496 0.7126 0.7260 53,238 -0.07(-9.25%) Aug 29, 2024 0.8800 0.9345 0.7500 0.8000 128,138 -0.10(-11.19%) Aug 28, 2024 0.9600 0.9750 0.8800 0.9008 230,720 -0.15(-14.21%) Aug 27, 2024 1.140 1.140 1.030 1.050 86,092 -0.03(-2.78%) Aug 26, 2024 1.110 1.170 1.060 1.080 66,308 -0.05(-4.42%) Aug 23, 2024 1.140 1.190 1.110 1.130 97,870 -0.02(-1.74%) Aug 22, 2024 1.230 1.250 1.140 1.150 139,537 -0.13(-10.16%) Aug 21, 2024 1.200 1.350 1.157 1.280 125,373 +0.06(+5.35%) Aug 20, 2024 1.320 1.380 1.160 1.215 231,727 -0.05(-4.33%) Aug 19, 2024 1.100 1.270 1.070 1.270 289,710 +0.18(+16.51%) Aug 16, 2024 1.180 1.180 1.060 1.090 192,625 -0.09(-7.63%) Aug 15, 2024 1.250 1.340 1.110 1.180 288,888 -0.03(-2.48%) Aug 14, 2024 1.350 1.420 1.195 1.210 147,030 -0.17(-12.32%) Aug 13, 2024 1.230 1.430 1.230 1.380 437,450 +0.13(+10.40%) Aug 12, 2024 1.340 1.370 1.200 1.250 553,360 -0.14(-10.07%) Aug 09, 2024 1.480 1.940 1.330 1.390 6,704,607 +0.09(+6.92%) Aug 08, 2024 1.370 1.470 1.240 1.300 65,451 -0.03(-2.26%) Aug 07, 2024 1.490 1.550 1.290 1.330 107,872 -0.11(-7.64%) Aug 06, 2024 1.630 1.630 1.433 1.440 80,098 -0.13(-8.28%) Aug 05, 2024 1.490 1.730 1.490 1.570 167,639 +0.00(+0.13%) Aug 02, 2024 1.400 2.035 1.362 1.568 465,970 +0.19(+13.62%) Aug 01, 2024 1.200 1.430 1.200 1.380 135,433 +0.16(+13.11%) Jul 31, 2024 1.340 1.340 1.160 1.220 93,260 -0.04(-3.56%) Jul 30, 2024 1.490 1.530 1.230 1.265 107,251 -0.17(-11.54%) Jul 29, 2024 1.520 1.570 1.400 1.430 64,820 -0.03(-2.05%) Jul 26, 2024 1.730 1.750 1.400 1.460 212,540 -0.37(-20.22%) Jul 25, 2024 1.760 1.980 1.700 1.830 512,503 +0.07(+3.98%) Jul 24, 2024 1.890 1.950 1.700 1.760 307,858 -0.12(-6.38%) Jul 23, 2024 1.750 1.940 1.630 1.880 291,672 +0.14(+8.05%) Jul 22, 2024 1.620 1.880 1.580 1.740 216,447 +0.14(+8.75%) Jul 19, 2024 1.670 1.700 1.550 1.600 135,437 -0.12(-6.98%) Jul 18, 2024 1.720 1.810 1.630 1.720 143,993 +0.04(+2.38%) Jul 17, 2024 1.810 1.890 1.600 1.680 234,699 -0.11(-6.19%) Jul 16, 2024 1.980 1.980 1.690 1.791 257,857 -0.22(-10.91%) Jul 15, 2024 2.270 2.270 1.931 2.010 209,720 -0.29(-12.61%) Jul 12, 2024 2.300 2.400 2.060 2.300 2,129,965 +0.05(+2.06%) Jul 11, 2024 2.490 2.600 2.230 2.254 68,157 -0.15(-6.41%) Jul 10, 2024 2.200 2.890 2.100 2.408 108,751 +0.08(+3.35%) Jul 09, 2024 2.350 2.567 2.180 2.330 85,238 -0.19(-7.54%) Jul 08, 2024 2.950 3.220 2.340 2.520 96,658 -0.70(-21.74%) Jul 05, 2024 2.800 3.295 2.430 3.220 139,879 +0.23(+7.69%) Jul 03, 2024 3.570 3.705 2.900 2.990 182,495 -0.74(-19.84%) Jul 02, 2024 4.070 4.070 3.160 3.730 210,711 -0.99(-20.97%) 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.