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 (%)
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%)
Jan 02, 2024 2.600 2.850 2.600 2.650 15,098 -0.05(-1.85%)
Dec 29, 2023 2.550 3.090 2.430 2.700 52,303 -0.09(-3.23%)
Dec 28, 2023 3.290 3.390 2.550 2.790 38,183 -0.06(-2.11%)
Dec 27, 2023 2.750 2.850 2.700 2.850 38,106 +0.06(+2.33%)
Dec 26, 2023 2.750 2.785 2.750 2.785 1,143 -0.03(-1.24%)
Dec 22, 2023 2.820 2.820 2.820 2.820 989 -0.08(-2.73%)
Dec 19, 2023 2.899 10 +0.15(+5.43%)
Dec 18, 2023 2.750 2.750 2.750 2.750 429 -0.21(-7.25%)
Dec 15, 2023 3.000 3.000 2.880 2.965 9,533 -0.10(-3.10%)
Dec 14, 2023 2.900 3.080 2.890 3.060 33,443 +0.06(+2.00%)
Dec 13, 2023 3.083 3.083 2.772 3.000 3,057 -0.12(-3.85%)
Dec 12, 2023 2.910 3.120 2.800 3.120 6,927 +0.13(+4.35%)
Dec 11, 2023 2.990 2.990 2.990 2.990 3,290 +0.00(+0.03%)
Dec 08, 2023 2.850 2.990 2.815 2.989 12,780 +0.15(+5.25%)
Dec 07, 2023 2.450 2.840 2.450 2.840 26,751 +0.20(+7.58%)
Dec 06, 2023 2.700 2.770 2.630 2.640 13,193 -0.02(-0.75%)
Dec 04, 2023 2.660 115 -0.26(-8.90%)
Dec 01, 2023 2.860 2.920 2.860 2.920 2,013 +0.06(+2.10%)
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%)
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.