Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4961 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 (%)
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%)
Oct 01, 2024 0.5600 0.6000 0.5500 0.5794 31,555 -0.00(-0.10%)
Sep 30, 2024 0.5800 0.6040 0.5600 0.5800 9,380 -0.02(-2.75%)
Sep 27, 2024 0.5900 0.6300 0.5800 0.5964 27,397 -0.00(-0.27%)
Sep 26, 2024 0.5890 0.6200 0.5730 0.5980 32,315 +0.01(+1.58%)
Sep 25, 2024 0.5790 0.6000 0.5520 0.5887 49,861 +0.02(+4.19%)
Sep 24, 2024 0.5200 0.5796 0.5200 0.5650 32,517 +0.02(+4.63%)
Sep 23, 2024 0.5611 0.5681 0.5000 0.5400 27,111 -0.03(-6.09%)
Sep 20, 2024 0.5800 0.5800 0.5500 0.5750 28,510 -0.01(-0.86%)
Sep 19, 2024 0.5600 0.5822 0.5400 0.5800 30,468 +0.02(+4.09%)
Sep 18, 2024 0.6200 0.6199 0.5000 0.5572 90,481 -0.06(-9.66%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.