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

Able View Global Inc. - Class B Ordinary Shares (NQ: ABLV )

1.120 -0.100 (-8.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Nov 30, 2023 2.860 2.860 2.860 2.860 555 -0.03(-1.04%)
Nov 29, 2023 2.870 2.890 2.740 2.890 7,975 +0.05(+1.76%)
Nov 28, 2023 2.800 2.920 2.800 2.840 9,080 +0.02(+0.71%)
Nov 27, 2023 2.890 3.010 2.765 2.820 13,775 -0.07(-2.42%)
Nov 24, 2023 3.010 3.010 2.810 2.890 10,764 +0.00(+0.00%)
Nov 22, 2023 3.010 3.040 2.867 2.890 31,596 -0.23(-7.37%)
Nov 21, 2023 2.890 3.146 2.890 3.120 36,245 +0.29(+10.25%)
Nov 20, 2023 2.400 3.110 2.400 2.830 162,229 +0.42(+17.43%)
Nov 17, 2023 1.920 2.740 1.920 2.410 316,086 +0.51(+26.85%)
Nov 16, 2023 2.000 2.000 1.810 1.900 11,073 +0.12(+6.74%)
Nov 15, 2023 1.720 1.850 1.716 1.780 38,437 +0.03(+1.71%)
Nov 14, 2023 1.750 1.760 1.700 1.750 31,174 +0.05(+2.94%)
Nov 13, 2023 1.680 1.760 1.671 1.700 18,174 +0.02(+1.19%)
Nov 10, 2023 1.720 1.730 1.600 1.680 14,500 -0.04(-2.33%)
Nov 09, 2023 1.800 1.850 1.720 1.720 13,322 -0.04(-2.27%)
Nov 08, 2023 1.790 1.860 1.750 1.760 23,716 -0.10(-5.38%)
Nov 07, 2023 1.940 1.950 1.850 1.860 29,372 -0.09(-4.62%)
Nov 06, 2023 1.930 1.960 1.860 1.950 14,775 -0.02(-1.02%)
Nov 03, 2023 1.860 2.050 1.860 1.970 8,956 -0.03(-1.50%)
Nov 02, 2023 2.090 2.200 2.000 2.000 30,187 -0.12(-5.66%)
Nov 01, 2023 2.010 2.220 1.968 2.120 18,462 +0.14(+7.08%)
Oct 31, 2023 1.760 2.100 1.760 1.980 6,336 -0.12(-5.71%)
Oct 30, 2023 2.355 2.355 2.040 2.100 9,509 -0.39(-15.66%)
Oct 27, 2023 2.510 2.510 2.450 2.490 8,006 +0.04(+1.63%)
Oct 26, 2023 2.490 2.540 2.450 2.450 8,546 -0.07(-2.78%)
Oct 25, 2023 2.550 2.560 2.500 2.520 13,359 +0.01(+0.40%)
Oct 24, 2023 2.530 2.550 2.462 2.510 12,718 -0.01(-0.40%)
Oct 23, 2023 2.720 2.730 2.520 2.520 7,020 -0.20(-7.35%)
Oct 20, 2023 2.810 2.810 2.660 2.720 10,259 -0.07(-2.51%)
Oct 19, 2023 2.830 2.830 2.720 2.790 3,276 -0.01(-0.36%)
Oct 18, 2023 2.960 2.960 2.800 2.800 2,635 -0.08(-2.78%)
Oct 17, 2023 3.090 3.090 2.880 2.880 11,484 -0.10(-3.36%)
Oct 16, 2023 3.120 3.110 2.980 2.980 6,769 -0.02(-0.67%)
Oct 13, 2023 3.200 3.240 2.990 3.000 17,779 -0.05(-1.64%)
Oct 12, 2023 3.410 3.600 3.050 3.050 27,640 -0.35(-10.29%)
Oct 11, 2023 3.580 3.580 3.400 3.400 7,597 -0.01(-0.29%)
Oct 10, 2023 3.250 3.410 3.230 3.410 5,233 +0.19(+5.90%)
Oct 09, 2023 3.220 3.220 3.220 3.220 466 +0.03(+0.94%)
Oct 06, 2023 3.298 3.298 3.180 3.190 2,300 -0.16(-4.78%)
Oct 05, 2023 3.360 3.360 3.350 3.350 2,246 +0.02(+0.45%)
Oct 04, 2023 3.370 3.400 3.270 3.335 3,461 -0.04(-1.33%)
Oct 03, 2023 3.360 3.380 3.340 3.380 9,019 +0.11(+3.36%)
Oct 02, 2023 3.290 3.474 3.260 3.270 3,434 -0.12(-3.68%)
Sep 29, 2023 3.400 3.415 3.270 3.395 17,285 +0.08(+2.26%)
Sep 28, 2023 3.390 3.390 3.300 3.320 3,312 +0.01(+0.30%)
Sep 27, 2023 3.400 3.432 3.310 3.310 16,666 +0.04(+1.22%)
Sep 26, 2023 3.220 3.490 3.178 3.270 46,377 +0.05(+1.55%)
Sep 25, 2023 3.210 3.350 3.220 3.220 1,369 -0.15(-4.45%)
Sep 22, 2023 3.350 3.580 3.210 3.370 13,581 +0.26(+8.36%)
Sep 21, 2023 3.500 3.600 2.990 3.110 11,095 -0.40(-11.40%)
Sep 20, 2023 3.470 3.600 3.349 3.510 24,905 +0.07(+2.03%)
Sep 19, 2023 3.420 3.600 3.420 3.440 28,489 +0.02(+0.44%)
Sep 18, 2023 3.130 3.650 3.010 3.425 93,653 +0.29(+9.42%)
Sep 15, 2023 2.980 3.140 2.980 3.130 7,753 +0.07(+2.29%)
Sep 14, 2023 3.080 3.140 3.010 3.060 22,210 -0.06(-1.92%)
Sep 13, 2023 3.260 3.270 3.060 3.120 27,163 -0.02(-0.64%)
Sep 12, 2023 2.830 3.220 2.830 3.140 17,631 +0.29(+10.18%)
Sep 11, 2023 2.820 2.850 15,537 -0.46(-13.90%)
Sep 06, 2023 3.310 0 -0.19(-5.43%)
Sep 05, 2023 4.150 4.150 3.465 3.500 162,690 -0.67(-16.07%)
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.