Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Above Food Ingredients Inc. - Common Stock
(NQ:
ABVE
)
0.6168
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 17, 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 17, 2024
0.6063
0.6234
0.5750
0.6168
55,893
+0.02(+2.80%)
Sep 16, 2024
0.6200
0.6300
0.5700
0.6000
61,463
-0.03(-5.36%)
Sep 13, 2024
0.6525
0.6650
0.6194
0.6340
59,928
+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
.