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 )

0.9000 +0.0200 (+2.27%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 27, 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 27, 2024 0.8800 0.9280 0.8480 0.9000 20,061 +0.02(+2.27%)
Nov 26, 2024 0.8450 0.9001 0.8226 0.8800 19,553 +0.00(+0.00%)
Nov 25, 2024 0.8350 0.8800 0.8350 0.8800 5,125 -0.02(-2.22%)
Nov 22, 2024 0.8100 0.9005 0.7985 0.9000 23,652 +0.04(+4.65%)
Nov 21, 2024 0.8600 0.8900 0.8164 0.8600 31,746 +0.00(+0.00%)
Nov 20, 2024 0.8400 0.9000 0.8171 0.8600 21,460 -0.00(-0.01%)
Nov 19, 2024 0.8800 0.9000 0.8600 0.8601 17,330 -0.01(-1.14%)
Nov 18, 2024 0.8780 0.9250 0.8700 0.8700 9,088 -0.02(-1.69%)
Nov 15, 2024 0.9000 0.9300 0.8650 0.8850 16,535 +0.01(+0.57%)
Nov 14, 2024 0.8500 0.8900 0.8500 0.8800 5,809 +0.01(+0.57%)
Nov 13, 2024 0.8193 0.8900 0.8193 0.8750 19,459 +0.01(+0.57%)
Nov 12, 2024 0.9000 0.9400 0.8700 0.8700 24,985 +0.00(+0.46%)
Nov 11, 2024 0.9100 0.9300 0.8499 0.8660 33,248 -0.04(-4.31%)
Nov 08, 2024 0.8700 0.9400 0.8338 0.9050 27,319 -0.05(-5.10%)
Nov 07, 2024 0.9600 0.9700 0.9500 0.9536 4,582 -0.01(-0.68%)
Nov 06, 2024 0.9898 0.9898 0.9500 0.9601 7,529 +0.05(+5.51%)
Nov 05, 2024 0.8393 0.9100 0.8393 0.9100 3,495 -0.01(-1.09%)
Nov 04, 2024 0.8823 0.9200 0.8823 0.9200 584 +0.01(+1.10%)
Nov 01, 2024 0.8823 0.9100 0.8823 0.9100 1,564 -0.01(-1.09%)
Oct 31, 2024 0.8993 0.9200 0.8600 0.9200 13,402 +0.02(+2.22%)
Oct 30, 2024 0.9000 0.9200 0.8450 0.9000 16,306 -0.01(-1.10%)
Oct 29, 2024 0.9000 0.9200 0.9000 0.9100 12,230 +0.01(+1.34%)
Oct 28, 2024 0.9100 0.9100 0.8838 0.8980 24,098 -0.01(-1.32%)
Oct 25, 2024 0.9294 0.9294 0.8900 0.9100 14,086 +0.02(+2.02%)
Oct 24, 2024 0.8950 0.9200 0.8603 0.8920 20,334 -0.04(-4.09%)
Oct 23, 2024 0.9500 0.9500 0.8929 0.9300 9,252 -0.02(-2.11%)
Oct 22, 2024 0.9500 0.9501 0.9500 0.9500 7,960 +0.02(+2.15%)
Oct 21, 2024 0.9300 0.9500 0.9200 0.9300 6,068 +0.00(+0.31%)
Oct 18, 2024 0.9750 0.9750 0.9240 0.9271 6,871 +0.04(+4.76%)
Oct 17, 2024 0.9200 0.9200 0.8700 0.8850 22,024 -0.05(-5.85%)
Oct 16, 2024 0.8850 0.9400 0.8850 0.9400 4,626 +0.04(+4.21%)
Oct 15, 2024 0.8801 0.9300 0.8800 0.9020 18,578 +0.02(+2.50%)
Oct 14, 2024 0.9500 0.9500 0.8700 0.8800 8,725 -0.04(-4.35%)
Oct 11, 2024 0.9000 0.9500 0.9000 0.9200 8,723 +0.06(+6.98%)
Oct 10, 2024 0.8800 0.8800 0.8415 0.8600 6,321 -0.10(-10.42%)
Oct 09, 2024 0.9600 0.9900 0.9600 0.9600 30,793 -0.03(-3.03%)
Oct 08, 2024 0.9100 0.9900 0.9000 0.9900 21,298 +0.06(+7.03%)
Oct 07, 2024 0.9534 1.000 0.8736 0.9250 34,513 +0.02(+1.87%)
Oct 04, 2024 0.8800 0.9488 0.8800 0.9080 13,842 -0.02(-2.16%)
Oct 03, 2024 0.9500 0.9500 0.9200 0.9280 16,967 +0.00(+0.22%)
Oct 02, 2024 0.9100 0.9380 0.8900 0.9260 13,133 +0.01(+1.52%)
Oct 01, 2024 0.9340 0.9499 0.8970 0.9121 9,441 -0.04(-3.99%)
Sep 30, 2024 1.250 1.250 0.8600 0.9500 52,083 -0.03(-3.06%)
Sep 27, 2024 0.8500 1.000 0.8500 0.9800 21,211 +0.03(+3.16%)
Sep 26, 2024 0.9900 0.9900 0.8407 0.9500 13,142 +0.11(+13.08%)
Sep 25, 2024 0.8554 0.9900 0.8400 0.8401 16,915 -0.07(-7.68%)
Sep 24, 2024 1.000 1.000 0.9100 0.9100 2,536 -0.01(-0.68%)
Sep 23, 2024 0.9400 0.9400 0.9162 0.9162 86,413 -0.02(-2.54%)
Sep 20, 2024 0.9301 0.9600 0.9300 0.9401 5,145 +0.01(+1.09%)
Sep 19, 2024 1.020 1.020 0.9070 0.9300 25,586 -0.04(-4.26%)
Sep 18, 2024 1.110 1.110 0.8351 0.9714 98,241 -0.10(-9.21%)
Sep 17, 2024 1.140 1.140 1.010 1.070 24,172 -0.08(-6.96%)
Sep 16, 2024 1.080 1.220 1.080 1.150 5,359 -0.02(-1.71%)
Sep 13, 2024 1.200 1.210 1.160 1.170 3,504 +0.00(+0.00%)
Sep 12, 2024 1.220 1.230 1.165 1.170 7,541 -0.02(-1.68%)
Sep 11, 2024 1.130 1.290 1.060 1.190 28,040 -0.06(-4.80%)
Sep 10, 2024 1.290 1.340 1.220 1.250 2,379 -0.08(-6.02%)
Sep 09, 2024 1.210 1.330 1.210 1.330 759 +0.14(+11.76%)
Sep 06, 2024 1.170 1.270 1.170 1.190 4,226 +0.02(+1.71%)
Sep 05, 2024 1.560 1.640 1.170 1.170 23,896 -0.48(-29.09%)
Sep 04, 2024 1.560 1.790 1.550 1.650 9,571 +0.03(+1.85%)
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.