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 (%)
Apr 30, 2024 1.370 1.620 1.182 1.370 19,404 -0.05(-3.52%)
Apr 29, 2024 1.530 1.630 1.420 1.420 64,455 -0.17(-10.69%)
Apr 26, 2024 1.640 1.650 1.560 1.590 51,602 -0.08(-4.79%)
Apr 25, 2024 1.550 1.840 1.550 1.670 74,797 +0.10(+6.44%)
Apr 24, 2024 1.580 1.680 1.550 1.569 24,604 -0.03(-1.94%)
Apr 23, 2024 1.600 1.650 1.580 1.600 68,626 -0.01(-0.62%)
Apr 22, 2024 1.641 1.650 1.595 1.610 43,551 +0.00(+0.00%)
Apr 19, 2024 1.690 1.740 1.610 1.610 74,116 -0.07(-4.45%)
Apr 18, 2024 1.691 1.780 1.680 1.685 62,993 -0.04(-2.32%)
Apr 17, 2024 1.800 1.836 1.720 1.725 54,155 -0.06(-3.63%)
Apr 16, 2024 1.910 1.910 1.750 1.790 88,210 -0.09(-4.79%)
Apr 15, 2024 2.030 2.060 1.840 1.880 93,391 -0.09(-4.60%)
Apr 12, 2024 2.040 2.150 1.905 1.971 117,518 -0.06(-2.93%)
Apr 11, 2024 2.160 2.160 2.010 2.030 79,155 -0.18(-8.14%)
Apr 10, 2024 2.120 2.240 2.060 2.210 119,569 +0.00(+0.00%)
Apr 09, 2024 2.060 2.210 2.025 2.210 150,602 +0.01(+0.45%)
Apr 08, 2024 2.280 2.363 2.000 2.200 287,588 -0.22(-9.09%)
Apr 05, 2024 2.050 2.430 1.810 2.420 417,953 +0.21(+9.50%)
Apr 04, 2024 1.880 2.270 1.650 2.210 639,127 +0.31(+16.32%)
Apr 03, 2024 2.180 2.180 1.830 1.900 51,973 -0.31(-14.03%)
Apr 02, 2024 2.140 2.230 2.030 2.210 230,735 -0.02(-0.90%)
Apr 01, 2024 2.560 2.560 2.140 2.230 181,667 -0.24(-9.72%)
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%)
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.