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 )

1.807 +0.177 (+10.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.340 2.470 2.280 2.470 51,504 +0.23(+10.27%)
Mar 27, 2024 2.500 2.500 2.120 2.240 112,725 -0.20(-8.29%)
Mar 26, 2024 2.280 2.450 2.070 2.442 38,182 +0.03(+1.35%)
Mar 25, 2024 2.560 2.700 2.380 2.410 75,146 -0.25(-9.40%)
Mar 22, 2024 2.800 2.990 2.600 2.660 61,968 -0.19(-6.82%)
Mar 21, 2024 2.780 2.880 2.640 2.855 107,701 -0.01(-0.19%)
Mar 20, 2024 3.010 3.090 2.700 2.860 241,621 -0.15(-4.98%)
Mar 19, 2024 3.010 3.050 2.750 3.010 150,563 +0.02(+0.67%)
Mar 18, 2024 3.010 3.020 2.990 2.990 5,304 -0.02(-0.66%)
Mar 15, 2024 3.030 3.100 3.010 3.010 6,113 +0.00(+0.00%)
Mar 14, 2024 3.000 3.030 3.000 3.010 7,656 -0.04(-1.31%)
Mar 13, 2024 2.960 3.060 2.940 3.050 15,481 +0.03(+0.99%)
Mar 12, 2024 3.010 3.050 3.000 3.020 4,952 +0.00(+0.00%)
Mar 11, 2024 2.970 3.060 2.970 3.020 13,938 +0.01(+0.33%)
Mar 08, 2024 3.010 3.050 2.920 3.010 16,354 -0.04(-1.31%)
Mar 07, 2024 2.920 3.060 2.920 3.050 6,940 +0.04(+1.33%)
Mar 06, 2024 2.870 3.060 2.860 3.010 12,036 +0.00(+0.00%)
Mar 05, 2024 2.920 3.060 2.860 3.010 8,119 -0.02(-0.66%)
Mar 04, 2024 3.020 3.100 2.969 3.030 54,898 +0.00(+0.00%)
Mar 01, 2024 3.010 3.050 2.890 3.030 30,531 +0.00(+0.00%)
Feb 29, 2024 2.960 3.060 2.880 3.030 5,524 +0.01(+0.33%)
Feb 28, 2024 2.920 3.050 2.900 3.020 18,961 +0.00(+0.00%)
Feb 27, 2024 2.880 3.050 2.880 3.020 26,293 +0.02(+0.67%)
Feb 26, 2024 2.950 3.100 2.730 3.000 50,304 -0.02(-0.66%)
Feb 23, 2024 3.030 3.030 2.730 3.020 94,450 -0.01(-0.33%)
Feb 22, 2024 2.860 3.080 2.850 3.030 74,756 +0.08(+2.71%)
Feb 21, 2024 2.720 2.960 2.488 2.950 58,492 +0.32(+12.17%)
Feb 20, 2024 2.510 2.680 2.480 2.630 44,966 +0.07(+2.73%)
Feb 16, 2024 2.580 2.582 2.440 2.560 6,096 -0.04(-1.54%)
Feb 15, 2024 2.720 2.840 2.470 2.600 54,576 -0.03(-1.14%)
Feb 14, 2024 2.620 2.630 2.500 2.630 57,103 +0.04(+1.54%)
Feb 13, 2024 2.600 2.632 2.380 2.590 58,788 -0.02(-0.77%)
Feb 12, 2024 2.620 2.710 2.600 2.610 57,279 -0.07(-2.66%)
Feb 09, 2024 2.790 2.814 2.600 2.681 71,872 -0.12(-4.24%)
Feb 08, 2024 2.860 2.920 2.760 2.800 57,836 -0.13(-4.44%)
Feb 07, 2024 2.929 2.963 2.810 2.930 177,869 -0.01(-0.35%)
Feb 06, 2024 2.730 3.000 2.730 2.940 223,138 +0.10(+3.53%)
Feb 05, 2024 2.740 3.170 2.740 2.840 205,595 +0.13(+4.80%)
Feb 02, 2024 2.710 2.880 2.600 2.710 194,055 +0.03(+1.12%)
Feb 01, 2024 2.700 2.780 2.530 2.680 186,945 -0.06(-2.19%)
Jan 31, 2024 2.752 2.858 2.670 2.740 177,140 +0.04(+1.48%)
Jan 30, 2024 2.640 2.760 2.640 2.700 170,695 -0.06(-2.35%)
Jan 29, 2024 2.629 2.790 2.560 2.765 161,057 +0.24(+9.29%)
Jan 26, 2024 2.620 2.630 2.530 2.530 1,075 +0.01(+0.40%)
Jan 25, 2024 2.190 2.625 2.190 2.520 11,325 -0.06(-2.51%)
Jan 24, 2024 2.640 2.660 2.450 2.585 166,151 +0.00(+0.19%)
Jan 23, 2024 2.673 2.705 2.540 2.580 145,751 -0.02(-0.77%)
Jan 22, 2024 2.640 2.688 2.450 2.600 146,696 -0.11(-4.06%)
Jan 19, 2024 2.560 2.830 2.560 2.710 147,252 +0.11(+4.23%)
Jan 18, 2024 2.710 2.910 2.600 2.600 149,195 -0.08(-2.99%)
Jan 17, 2024 2.670 2.990 2.620 2.680 146,633 +0.15(+5.93%)
Jan 16, 2024 2.570 3.940 2.410 2.530 264,803 +0.18(+7.66%)
Jan 12, 2024 2.420 2.470 2.350 2.350 1,643 -0.37(-13.60%)
Jan 11, 2024 2.700 2.866 2.650 2.720 3,181 +0.02(+0.74%)
Jan 10, 2024 2.670 2.800 2.510 2.700 8,062 +0.05(+1.89%)
Jan 09, 2024 2.650 2.650 2.650 2.650 318 +0.11(+4.33%)
Jan 08, 2024 2.540 2.550 2.540 2.540 3,065 +0.06(+2.42%)
Jan 05, 2024 2.600 2.600 2.400 2.480 4,472 -0.11(-4.25%)
Jan 04, 2024 2.491 2.745 2.491 2.590 981 +0.10(+4.02%)
Jan 03, 2024 2.470 2.530 2.420 2.490 4,677 -0.16(-6.04%)
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.