Dark

ABIL
Ability Inc
stock NASDAQ

Inactive

Dec 26, 2019

0.3600USD-1.370%(-0.0050)343,670

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-26	0.390000	0.420000	0.360000	0.360000	-1.370%	343,670	0.000%
2019-12-24	0.537900	0.557900	0.275639	0.365000	-31.674%	920,293	-1.370%
2019-12-23	0.560000	0.560000	0.510000	0.534200	-4.385%	183,975	-32.610%
2019-12-20	0.528000	0.570000	0.515000	0.558700	+1.582%	20,763	-35.565%
2019-12-19	0.539800	0.550000	0.505000	0.550000	+1.364%	47,097	-34.545%
2019-12-18	0.540000	0.549900	0.501900	0.542599	+0.481%	63,275	-33.653%
2019-12-17	0.507200	0.559500	0.501000	0.540000	+2.857%	91,840	-33.333%
2019-12-16	0.550000	0.580100	0.521280	0.525000	-5.405%	111,010	-31.429%
2019-12-13	0.600000	0.600000	0.540500	0.555000	-1.561%	62,197	-35.135%
2019-12-12	0.605000	0.605000	0.540200	0.563800	-1.088%	72,107	-36.148%
2019-12-11	0.620000	0.620000	0.555000	0.570000	-4.984%	129,981	-36.842%
2019-12-10	0.620000	0.637000	0.550200	0.599900	+2.899%	298,226	-39.990%
2019-12-09	0.610000	0.610000	0.530000	0.583000	+1.022%	180,680	-38.250%
2019-12-06	0.540500	0.630000	0.540500	0.577100	+3.683%	186,967	-37.619%
2019-12-05	0.562000	0.589900	0.501000	0.556600	-7.233%	279,807	-35.322%
2019-12-04	0.580000	0.682000	0.531100	0.600000	+14.264%	1,659,803	-40.000%
2019-12-03	0.670000	0.810000	0.500000	0.525100	+31.275%	9,818,438	-31.442%
2019-12-02	0.385000	0.400000	0.350000	0.400000	+4.959%	57,989	-10.000%
2019-11-29	0.399900	0.400000	0.350000	0.381100	+3.000%	100,082	-5.537%
2019-11-27	0.340000	0.380000	0.310000	0.370000	+17.460%	365,742	-2.703%
2019-11-26	0.337300	0.350000	0.310000	0.315000	-1.563%	48,487	+14.286%
2019-11-25	0.340000	0.340000	0.310200	0.320000	-0.031%	62,737	+12.500%
2019-11-22	0.345000	0.355000	0.246800	0.320100	-3.000%	114,391	+12.465%
2019-11-21	0.345000	0.360000	0.320000	0.330000	-3.041%	112,964	+9.091%
2019-11-20	0.310000	0.366200	0.310000	0.340349	+4.691%	76,916	+5.774%
2019-11-19	0.350000	0.350000	0.303071	0.325100	-5.768%	78,070	+10.735%
2019-11-18	0.350000	0.370000	0.335000	0.344999	+6.165%	84,756	+4.348%
2019-11-15	0.340000	0.380000	0.320000	0.324965	+2.190%	62,336	+10.781%
2019-11-14	0.386000	0.409900	0.300000	0.318000	-15.851%	191,541	+13.208%
2019-11-13	0.401100	0.410000	0.370000	0.377900	-3.115%	122,728	-4.737%
2019-11-12	0.416600	0.416600	0.389000	0.390050	-3.093%	90,305	-7.704%
2019-11-11	0.422000	0.435200	0.390000	0.402500	-12.405%	199,818	-10.559%
2019-11-08	0.430000	0.479000	0.428000	0.459500	+2.923%	7,902	-21.654%
2019-11-07	0.460000	0.480000	0.440000	0.446450	+0.394%	73,904	-19.364%
2019-11-06	0.431100	0.450000	0.420300	0.444700	+8.200%	33,761	-19.047%
2019-11-05	0.444000	0.447000	0.410000	0.411000	-2.143%	22,783	-12.409%
2019-11-04	0.462000	0.465000	0.401100	0.420000	0.000%	27,633	-14.286%
2019-11-01	0.420000	0.450500	0.400000	0.420000	+2.439%	33,691	-14.286%
2019-10-31	0.452900	0.453600	0.402900	0.410000	-4.961%	55,484	-12.195%
2019-10-30	0.460000	0.470000	0.412200	0.431400	-6.380%	26,130	-16.551%
2019-10-29	0.479900	0.489900	0.450000	0.460800	-4.000%	76,714	-21.875%
2019-10-28	0.464800	0.489000	0.460000	0.480000	-0.703%	17,831	-25.000%
2019-10-25	0.490000	0.490000	0.456794	0.483400	-1.307%	15,794	-25.528%
2019-10-24	0.499900	0.499900	0.460000	0.489800	-0.305%	19,845	-26.501%
2019-10-23	0.504200	0.520000	0.440100	0.491300	-5.519%	32,461	-26.725%
2019-10-22	0.500000	0.520000	0.488300	0.520000	+3.369%	18,169	-30.769%
2019-10-21	0.506000	0.529000	0.480000	0.503050	-1.517%	38,565	-28.437%
2019-10-18	0.500000	0.539900	0.480000	0.510800	-1.769%	34,610	-29.522%
2019-10-17	0.510000	0.539900	0.470900	0.520000	+2.237%	51,235	-30.769%
2019-10-16	0.473000	0.580000	0.451819	0.508620	+3.800%	179,057	-29.220%
2019-10-15	0.450000	0.540000	0.450000	0.490000	+2.318%	135,982	-26.531%
2019-10-14	0.470000	0.485920	0.470000	0.478900	-0.229%	20,319	-24.828%
2019-10-11	0.460000	0.480000	0.450684	0.480000	+5.079%	9,604	-25.000%
2019-10-10	0.475000	0.489140	0.454800	0.456800	-4.754%	20,330	-21.191%
2019-10-09	0.473900	0.490000	0.455800	0.479600	+3.362%	41,344	-24.937%
2019-10-08	0.490000	0.490000	0.450000	0.464000	-1.402%	30,710	-22.414%
2019-10-07	0.502200	0.502300	0.452000	0.470600	-5.861%	28,501	-23.502%
2019-10-04	0.500000	0.510000	0.450000	0.499900	-0.020%	48,963	-27.986%
2019-10-03	0.515000	0.530000	0.490000	0.500000	-6.121%	20,171	-28.000%
2019-10-02	0.541259	0.568300	0.522000	0.532600	-4.449%	39,007	-32.407%
2019-10-01	0.588000	0.599000	0.530911	0.557400	-2.211%	9,811	-35.414%
2019-09-30	0.560000	0.600000	0.560000	0.570000	-0.018%	8,882	-36.842%
2019-09-27	0.580000	0.598800	0.540000	0.570100	-1.707%	7,859	-36.853%
2019-09-26	0.588000	0.618800	0.530100	0.580000	+3.571%	11,119	-37.931%
2019-09-25	0.570000	0.618795	0.560000	0.560000	-1.235%	20,505	-35.714%
2019-09-24	0.620000	0.620100	0.515100	0.567000	-7.910%	28,739	-36.508%
2019-09-23	0.601100	0.622600	0.593000	0.615700	+3.828%	12,592	-41.530%
2019-09-20	0.609900	0.630000	0.590000	0.593000	-2.435%	60,538	-39.292%
2019-09-19	0.637600	0.637600	0.589600	0.607800	-1.635%	23,734	-40.770%
2019-09-18	0.602900	0.619000	0.597400	0.617900	+2.983%	14,729	-41.738%
2019-09-17	0.620000	0.620000	0.571000	0.600000	-1.639%	42,188	-40.000%
2019-09-16	0.580000	0.650000	0.580000	0.610000	-7.576%	220,933	-40.984%
2019-09-13	0.650000	0.660000	0.640000	0.660000	+3.125%	22,358	-45.455%
2019-09-12	0.640700	0.640700	0.610100	0.640000	+4.884%	17,771	-43.750%
2019-09-11	0.610000	0.670000	0.607500	0.610200	+1.278%	56,709	-41.003%
2019-09-10	0.605000	0.641500	0.500000	0.602500	-0.413%	48,482	-40.249%
2019-09-09	0.630000	0.640000	0.581000	0.605000	-0.820%	23,293	-40.496%
2019-09-06	0.614900	0.640000	0.600100	0.610000	-0.147%	19,180	-40.984%
2019-09-05	0.613400	0.640000	0.600000	0.610900	-5.110%	38,550	-41.071%
2019-09-04	0.620800	0.670000	0.610100	0.643800	+0.594%	36,549	-44.082%
2019-09-03	0.670000	0.670000	0.620750	0.640000	-3.030%	12,690	-43.750%
2019-08-30	0.610000	0.690000	0.581100	0.660000	+8.197%	49,113	-45.455%
2019-08-29	0.593600	0.633200	0.574327	0.610000	-0.016%	25,190	-40.984%
2019-08-28	0.621100	0.650000	0.572550	0.610100	-1.597%	26,946	-40.993%
2019-08-27	0.690000	0.690000	0.620000	0.620000	-6.061%	57,041	-41.935%
2019-08-26	0.720000	0.720000	0.620100	0.660000	+1.398%	67,281	-45.455%
2019-08-23	0.660100	0.720000	0.610500	0.650900	-1.394%	56,108	-44.692%
2019-08-22	0.659000	0.720000	0.659000	0.660100	+0.809%	97,133	-45.463%
2019-08-21	0.632900	0.680000	0.575100	0.654800	+3.937%	97,224	-45.021%
2019-08-20	0.640000	0.640000	0.600100	0.630000	-1.563%	64,908	-42.857%
2019-08-19	0.620000	0.679900	0.572200	0.640000	+4.065%	214,267	-43.750%
2019-08-16	0.540000	0.620000	0.531400	0.615000	+4.008%	22,052	-41.463%
2019-08-15	0.620000	0.661700	0.540000	0.591300	-1.434%	27,033	-39.117%
2019-08-14	0.620000	0.666000	0.590200	0.599900	-10.463%	46,695	-39.990%
2019-08-13	0.620000	0.677900	0.613599	0.670000	+8.030%	32,171	-46.269%
2019-08-12	0.683500	0.683500	0.602730	0.620200	-8.794%	38,377	-41.954%
2019-08-09	0.724300	0.729900	0.589000	0.680000	-1.435%	88,538	-47.059%
2019-08-08	0.706600	0.729610	0.680000	0.689900	-1.947%	29,581	-47.819%
2019-08-07	0.730000	0.739900	0.670100	0.703600	-3.603%	21,512	-48.835%
2019-08-06	0.750000	0.750000	0.654000	0.729900	+1.375%	14,178	-50.678%
2019-08-05	0.752300	0.752300	0.650000	0.720000	-5.263%	28,836	-50.000%
2019-08-02	0.764770	0.790000	0.760000	0.760000	-1.299%	13,212	-52.632%
2019-08-01	0.820000	0.825400	0.770000	0.770000	-1.282%	29,836	-53.247%
2019-07-31	0.750000	0.800100	0.610900	0.780000	+5.964%	66,072	-53.846%
2019-07-30	0.799000	0.799000	0.629000	0.736100	-7.988%	44,108	-51.094%
2019-07-29	0.750000	0.816000	0.750000	0.800000	+2.960%	98,145	-55.000%
2019-07-26	0.780100	0.798600	0.760110	0.777000	-4.849%	54,124	-53.668%
2019-07-25	0.811200	0.841000	0.781966	0.816600	-3.929%	26,062	-55.915%
2019-07-24	0.854300	0.854300	0.760000	0.850000	+1.190%	146,221	-57.647%
2019-07-23	0.854900	0.854900	0.810000	0.840000	-3.437%	53,317	-57.143%
2019-07-22	0.870000	0.872500	0.850000	0.869900	+0.115%	19,750	-58.616%
2019-07-19	0.840400	0.870000	0.840300	0.868900	+0.976%	15,292	-58.568%
2019-07-18	0.878500	0.878500	0.840000	0.860499	-1.092%	15,015	-58.164%
2019-07-17	0.900000	0.905000	0.803100	0.870000	-3.814%	50,862	-58.621%
2019-07-16	0.891200	0.922777	0.888000	0.904500	-1.685%	10,713	-60.199%
2019-07-15	0.880100	0.920000	0.880100	0.920000	+2.222%	9,729	-60.870%
2019-07-12	0.920764	0.940000	0.889400	0.900000	-1.725%	40,695	-60.000%
2019-07-11	0.919900	0.940000	0.896200	0.915800	-0.457%	21,499	-60.690%
2019-07-10	0.915000	0.929800	0.892000	0.920000	+1.099%	16,655	-60.870%
2019-07-09	0.910000	0.930400	0.871000	0.910000	-0.394%	65,331	-60.440%
2019-07-08	0.934000	0.952100	0.900000	0.913600	-1.658%	55,596	-60.595%
2019-07-05	0.930000	0.960000	0.915000	0.929000	-2.211%	31,845	-61.249%
2019-07-03	0.905000	0.950000	0.900000	0.950000	+4.972%	19,255	-62.105%
2019-07-02	0.921000	0.970000	0.905000	0.905000	-1.865%	44,799	-60.221%
2019-07-01	0.930000	0.939800	0.910000	0.922200	+0.239%	36,774	-60.963%
2019-06-28	0.926600	0.930000	0.890000	0.920000	+1.099%	18,334	-60.870%
2019-06-27	0.905700	0.930000	0.888000	0.910000	0.000%	19,509	-60.440%
2019-06-26	0.919900	0.920000	0.880300	0.910000	-1.087%	26,250	-60.440%
2019-06-25	0.900000	0.920000	0.890000	0.920000	0.000%	43,257	-60.870%
2019-06-24	0.890800	0.920000	0.870200	0.920000	+0.109%	84,258	-60.870%
2019-06-21	0.900100	0.940000	0.870000	0.919000	-5.715%	204,799	-60.827%
2019-06-20	1.020000	1.060000	0.920000	0.974700	-7.699%	241,852	-63.066%
2019-06-19	1.110000	1.150000	1.010000	1.056000	-4.865%	121,335	-65.909%
2019-06-18	1.080000	1.130000	1.050000	1.110000	+1.835%	45,319	-67.568%
2019-06-17	1.130000	1.160000	1.050000	1.090000	-3.540%	104,955	-66.972%
2019-06-14	1.170000	1.220000	1.120000	1.130000	-2.586%	66,866	-68.142%
2019-06-13	1.170000	1.200000	1.140000	1.160000	0.000%	47,208	-68.966%
2019-06-12	1.250000	1.250000	1.130000	1.160000	-2.521%	84,618	-68.966%
2019-06-11	1.120000	1.329100	1.120000	1.190000	+3.478%	656,273	-69.748%
2019-06-10	1.190000	1.240000	1.120000	1.150000	-2.542%	78,917	-68.696%
2019-06-07	1.200000	1.200000	1.160000	1.180000	-0.840%	44,629	-69.492%
2019-06-06	1.220000	1.220000	1.160000	1.190000	-1.653%	54,508	-69.748%
2019-06-05	1.210000	1.220000	1.180000	1.210000	+0.833%	57,508	-70.248%
2019-06-04	1.260000	1.270000	1.180000	1.200000	-2.439%	211,481	-70.000%
2019-06-03	1.230000	1.290000	1.180000	1.230000	-5.385%	397,333	-70.732%
2019-05-31	1.600000	1.840000	1.260000	1.300000	-17.197%	2,276,220	-72.308%
2019-05-30	1.260000	1.600000	1.256500	1.570000	+25.110%	1,110,467	-77.070%
2019-05-29	1.200000	1.353200	1.150000	1.254900	+3.711%	346,298	-71.312%
2019-05-28	1.270000	1.280000	1.210000	1.210000	-3.586%	61,804	-70.248%
2019-05-24	1.230000	1.290000	1.230000	1.255000	+1.210%	18,511	-71.315%
2019-05-23	1.250000	1.280000	1.220000	1.240000	-2.362%	45,127	-70.968%
2019-05-22	1.260000	1.320000	1.250000	1.270000	+0.379%	19,297	-71.654%
2019-05-21	1.260000	1.300000	1.240000	1.265200	-1.156%	34,072	-71.546%
2019-05-20	1.260000	1.320000	1.230000	1.280000	-1.538%	55,623	-71.875%
2019-05-17	1.240000	1.300000	1.230000	1.300000	+1.642%	91,341	-72.308%
2019-05-16	1.290000	1.520000	1.230000	1.279000	-0.860%	673,542	-71.853%
2019-05-15	1.260000	1.340000	1.240800	1.290100	+1.583%	126,576	-72.095%
2019-05-14	1.234800	1.300000	1.180000	1.270000	+4.098%	93,114	-71.654%
2019-05-13	1.320000	1.340000	1.185000	1.220000	-7.576%	126,633	-70.492%
2019-05-10	1.350000	1.362100	1.306700	1.320000	-2.222%	58,441	-72.727%
2019-05-09	1.450000	1.450000	1.350000	1.350000	-6.897%	83,169	-73.333%
2019-05-08	1.403800	1.490000	1.380000	1.450000	+4.317%	259,388	-75.172%
2019-05-07	1.420000	1.439300	1.360000	1.390000	-0.714%	45,240	-74.101%
2019-05-06	1.390000	1.530000	1.310000	1.400000	+2.190%	294,594	-74.286%
2019-05-03	1.390000	1.430000	1.330000	1.370000	0.000%	36,664	-73.723%
2019-05-02	1.350000	1.468000	1.305900	1.370000	+1.481%	56,301	-73.723%
2019-05-01	1.360000	1.410000	1.330000	1.350000	-3.736%	49,982	-73.333%
2019-04-30	1.420000	1.429900	1.340000	1.402400	-1.239%	39,697	-74.330%
2019-04-29	1.430000	1.456700	1.320000	1.420000	-2.740%	267,463	-74.648%
2019-04-26	1.470000	1.470000	1.420000	1.460000	+0.096%	41,549	-75.342%
2019-04-25	1.470000	1.495700	1.430000	1.458600	-6.912%	106,285	-75.319%
2019-04-24	1.540000	1.570000	1.520000	1.566900	+3.086%	52,256	-77.025%
2019-04-23	1.500000	1.555000	1.450000	1.520000	-0.210%	68,588	-76.316%
2019-04-22	1.570000	1.601000	1.280000	1.523200	-4.201%	86,626	-76.366%
2019-04-18	1.670000	1.670000	1.550000	1.590000	-4.648%	67,589	-77.358%
2019-04-17	1.697400	1.710000	1.660000	1.667500	-1.232%	28,716	-78.411%
2019-04-16	1.720000	1.730000	1.669500	1.688300	-3.526%	37,046	-78.677%
2019-04-15	1.700000	1.750000	1.610000	1.750000	+3.550%	131,382	-79.429%
2019-04-12	1.650000	1.710000	1.600000	1.690000	+0.595%	28,357	-78.698%
2019-04-11	1.720000	1.720000	1.640000	1.680000	-1.176%	50,273	-78.571%
2019-04-10	1.710000	1.720000	1.680000	1.700000	+0.100%	70,948	-78.824%
2019-04-09	1.710000	1.720000	1.680000	1.698300	-0.609%	26,284	-78.802%
2019-04-08	1.740000	1.750000	1.690000	1.708700	+0.749%	46,601	-78.931%
2019-04-05	1.670000	1.710000	1.670000	1.696000	+1.557%	38,694	-78.774%
2019-04-04	1.650000	1.700000	1.630000	1.670000	-0.518%	55,465	-78.443%
2019-04-03	1.670000	1.700000	1.650000	1.678700	-0.669%	57,570	-78.555%
2019-04-02	1.680000	1.710000	1.659300	1.690000	+1.198%	73,976	-78.698%
2019-04-01	1.690000	1.720000	1.660000	1.670000	-2.754%	90,040	-78.443%
2019-03-29	1.740000	1.775100	1.680000	1.717300	-1.305%	61,926	-79.037%
2019-03-28	1.680000	1.950000	1.665000	1.740000	+3.571%	260,833	-79.310%
2019-03-27	1.700000	1.750000	1.600000	1.680000	-6.156%	458,914	-78.571%
2019-03-26	1.910000	1.921000	1.700000	1.790200	-9.164%	333,305	-79.891%
2019-03-25	1.890000	1.980000	1.855000	1.970800	+2.646%	139,201	-81.733%
2019-03-22	1.960000	2.000000	1.900000	1.920000	-3.192%	108,085	-81.250%
2019-03-21	1.910000	2.000000	1.881000	1.983300	+3.838%	265,089	-81.848%
2019-03-20	1.950000	1.970000	1.880000	1.910000	-0.261%	66,614	-81.152%
2019-03-19	2.000000	2.000000	1.860000	1.915000	-3.769%	170,830	-81.201%
2019-03-18	2.120000	2.150000	1.950000	1.990000	-1.850%	408,365	-81.910%
2019-03-15	1.980000	2.050000	1.880000	2.027500	+2.399%	471,477	-82.244%
2019-03-14	1.830000	2.050000	1.810000	1.980000	+9.392%	714,843	-81.818%
2019-03-13	1.850000	1.850000	1.800000	1.810000	-1.630%	96,761	-80.110%
2019-03-12	1.840000	1.915000	1.800000	1.840000	-0.541%	53,580	-80.435%
2019-03-11	1.800000	1.880000	1.790000	1.850000	+2.778%	71,183	-80.541%
2019-03-08	1.960000	1.960000	1.600000	1.800000	-10.891%	345,527	-80.000%
2019-03-07	1.810000	2.120000	1.800000	2.020000	+13.026%	854,286	-82.178%
2019-03-06	1.840000	1.870000	1.760000	1.787200	-2.339%	56,709	-79.857%
2019-03-05	1.816500	1.831500	1.780000	1.830000	+1.667%	66,235	-80.328%
2019-03-04	1.840000	1.900000	1.780000	1.800000	-4.255%	107,697	-80.000%
2019-03-01	1.830000	1.880000	1.790000	1.880000	+4.444%	85,080	-80.851%
2019-02-28	1.880000	1.880000	1.800000	1.800000	-3.743%	102,572	-80.000%
2019-02-27	1.880000	1.895400	1.842000	1.870000	-1.579%	56,726	-80.749%
2019-02-26	1.880000	1.918600	1.860000	1.900000	+1.604%	79,681	-81.053%
2019-02-25	1.920000	1.920000	1.850000	1.870000	-0.532%	75,072	-80.749%
2019-02-22	1.970000	1.970000	1.870000	1.880000	-3.267%	58,373	-80.851%
2019-02-21	1.960000	1.979900	1.870000	1.943500	+1.797%	97,990	-81.477%
2019-02-20	1.900100	1.913600	1.861100	1.909200	+1.548%	62,536	-81.144%
2019-02-19	1.880000	1.900000	1.860000	1.880100	-1.565%	97,325	-80.852%
2019-02-15	1.920000	1.980000	1.860000	1.910000	-0.417%	105,585	-81.152%
2019-02-14	1.910000	1.943200	1.870000	1.918000	-0.104%	54,437	-81.230%
2019-02-13	1.970000	1.988900	1.860000	1.920000	-0.363%	183,248	-81.250%
2019-02-12	1.820000	1.930000	1.810300	1.927000	+5.879%	130,209	-81.318%
2019-02-11	1.850000	1.850000	1.760000	1.820000	0.000%	92,257	-80.220%
2019-02-08	1.860000	1.880000	1.750000	1.820000	-4.211%	191,259	-80.220%
2019-02-07	1.950000	1.960000	1.850000	1.900000	-1.809%	197,258	-81.053%
2019-02-06	2.010000	2.016800	1.900000	1.935000	-2.764%	157,604	-81.395%
2019-02-05	2.030000	2.050000	1.950000	1.990000	-2.927%	109,544	-81.910%
2019-02-04	2.050000	2.060000	2.020000	2.050000	-0.485%	71,534	-82.439%
2019-02-01	2.110000	2.115000	2.030000	2.060000	-1.905%	156,254	-82.524%
2019-01-31	2.040000	2.100000	2.000000	2.100000	+3.960%	166,089	-82.857%
2019-01-30	2.080000	2.090000	2.000000	2.020000	-1.463%	202,150	-82.178%
2019-01-29	2.090000	2.120000	2.000000	2.050000	-1.914%	316,422	-82.439%
2019-01-28	2.090000	2.210000	2.050000	2.090000	-1.415%	725,537	-82.775%
2019-01-25	2.130000	2.170000	2.050000	2.120000	0.000%	316,088	-83.019%
2019-01-24	2.130000	2.150000	2.070000	2.120000	-2.304%	232,361	-83.019%
2019-01-23	2.250000	2.330000	2.050000	2.170000	-6.061%	829,837	-83.410%
2019-01-22	2.100000	2.470000	2.100000	2.310000	+7.944%	2,714,453	-84.416%
2019-01-18	2.200000	2.227700	2.080000	2.140000	-2.727%	807,378	-83.178%
2019-01-17	2.270000	2.329900	2.150000	2.200000	-6.383%	898,433	-83.636%
2019-01-16	2.170000	2.440000	2.150000	2.350000	+14.078%	3,199,277	-84.681%
2019-01-15	2.380000	2.510000	2.020000	2.060000	+9.925%	5,814,461	-82.524%
2019-01-14	1.890000	1.955000	1.850000	1.874000	-0.319%	417,471	-80.790%
2019-01-11	1.860000	1.900000	1.850000	1.880000	-0.529%	79,276	-80.851%
2019-01-10	1.920000	1.930000	1.880000	1.890000	-3.077%	161,594	-80.952%
2019-01-09	1.950000	1.980000	1.910000	1.950000	-1.015%	216,732	-81.538%
2019-01-08	2.050000	2.050000	1.930000	1.970000	-1.005%	122,105	-81.726%
2019-01-07	1.900000	2.049900	1.860000	1.990000	+4.737%	433,551	-81.910%
2019-01-04	1.880000	1.940000	1.870000	1.900000	0.000%	300,100	-81.053%
2019-01-03	1.910000	1.930000	1.832800	1.900000	-2.564%	256,446	-81.053%
2019-01-02	1.830000	1.993200	1.810000	1.950000	+2.632%	304,034	-81.538%
2018-12-31	1.970000	1.996900	1.820000	1.900000	-5.941%	683,806	-81.053%
2018-12-28	2.610000	2.780000	1.900000	2.020000	+14.124%	9,925,220	-82.178%
2018-12-27	1.780000	1.830000	1.701500	1.770000	+3.509%	142,528	-79.661%
2018-12-26	1.750000	1.840000	1.635000	1.710000	+7.547%	268,458	-78.947%
2018-12-24	1.880000	1.880000	1.540100	1.590000	-18.100%	192,943	-77.358%
2018-12-21	2.160000	2.213500	1.898600	1.941400	-10.535%	172,329	-81.457%
2018-12-20	2.200000	2.289700	2.060000	2.170000	-2.040%	204,901	-83.410%
2018-12-19	2.250000	2.311100	2.180000	2.215200	-1.107%	161,484	-83.749%
2018-12-18	2.290000	2.370200	2.170000	2.240000	-2.183%	220,814	-83.929%
2018-12-17	2.280000	2.460000	2.250000	2.290000	+2.232%	655,997	-84.279%
2018-12-14	2.210000	2.300000	2.110000	2.240000	+1.818%	189,158	-83.929%
2018-12-13	2.390000	2.390000	2.200000	2.200000	-10.204%	319,753	-83.636%
2018-12-12	2.620000	2.740000	2.260100	2.450000	+2.510%	3,207,012	-85.306%
2018-12-11	2.430000	2.451000	2.330000	2.390000	+1.702%	116,673	-84.937%
2018-12-10	2.380000	2.410000	2.220000	2.350000	-0.424%	176,405	-84.681%
2018-12-07	2.490000	2.570000	2.360000	2.360000	-4.065%	135,375	-84.746%
2018-12-06	2.430000	2.530000	2.300000	2.460000	-2.381%	220,545	-85.366%
2018-12-04	2.600000	2.670000	2.360000	2.520000	-3.817%	307,676	-85.714%
2018-12-03	2.710000	2.712300	2.510000	2.620000	-2.602%	332,138	-86.260%
2018-11-30	2.670000	2.770000	2.620000	2.690000	-1.103%	351,783	-86.617%
2018-11-29	2.800000	2.820000	2.700000	2.720000	-4.561%	698,493	-86.765%
2018-11-28	2.880000	2.910000	2.700000	2.850000	+1.423%	1,010,903	-87.368%
2018-11-27	2.940000	2.944700	2.750000	2.810000	-5.705%	679,493	-87.189%
2018-11-26	3.440000	3.450000	2.950000	2.980000	-0.667%	2,236,924	-87.919%
2018-11-23	3.420000	3.500000	2.950000	3.000000	-45.946%	2,583,899	-88.000%
2018-11-21	3.790000	8.140000	3.770000	5.550000	+96.809%	33,451,157	-93.514%
2018-11-20	2.920000	2.920000	2.750000	2.820000	-3.425%	31,067	-87.234%
2018-11-19	2.989900	3.040000	2.910000	2.920000	+0.690%	29,735	-87.671%
2018-11-16	3.000000	3.018700	2.840000	2.900000	-0.685%	13,486	-87.586%
2018-11-15	3.050000	3.050000	2.900000	2.920000	-1.017%	24,031	-87.671%
2018-11-14	2.990000	3.066200	2.910000	2.950000	+2.787%	21,854	-87.797%
2018-11-13	3.040000	3.113900	2.770000	2.870000	-4.013%	75,035	-87.456%
2018-11-12	3.040000	3.182900	2.990000	2.990000	-0.664%	31,414	-87.960%
2018-11-09	3.240000	3.250000	2.930000	3.010000	-7.669%	80,796	-88.040%
2018-11-08	3.290000	3.290000	3.200000	3.260000	-0.761%	27,350	-88.957%
2018-11-07	3.420000	3.420000	3.100000	3.285000	-4.506%	132,026	-89.041%
2018-11-06	3.100000	3.730000	3.020000	3.440000	+10.968%	332,597	-89.535%
2018-11-05	3.000000	3.275600	2.913700	3.100000	-0.958%	37,049	-88.387%
2018-11-02	3.100000	3.190000	3.099300	3.130000	+0.321%	20,358	-88.498%
2018-11-01	3.060000	3.270000	2.980000	3.120000	+1.961%	57,682	-88.462%
2018-10-31	2.980000	3.120000	2.850000	3.060000	+11.273%	79,627	-88.235%
2018-10-30	2.900000	2.900000	2.678900	2.750000	-7.095%	77,696	-86.909%
2018-10-29	3.050000	3.070000	2.880000	2.960000	0.000%	36,262	-87.838%
2018-10-26	3.100000	3.140000	2.850000	2.960000	-3.268%	59,342	-87.838%
2018-10-25	3.140000	3.210000	3.050000	3.060000	-2.548%	103,649	-88.235%
2018-10-24	3.340000	3.340000	3.120000	3.140000	-6.269%	98,713	-88.535%
2018-10-23	3.170000	3.570000	3.033100	3.350000	+8.065%	206,641	-89.254%
2018-10-22	3.680000	3.699900	3.020000	3.100000	-22.799%	392,922	-88.387%
2018-10-19	3.160000	4.980000	3.088400	4.015500	+29.532%	2,853,089	-91.035%
2018-10-18	3.090000	3.250000	2.980000	3.100000	+0.324%	23,859	-88.387%
2018-10-17	3.220000	3.347500	3.020000	3.090000	-4.037%	32,917	-88.350%
2018-10-16	3.040000	3.250000	2.920100	3.220000	+9.153%	73,514	-88.820%
2018-10-15	3.040000	3.080000	2.911000	2.950000	-3.279%	32,230	-87.797%
2018-10-12	3.110000	3.126000	2.800000	3.050000	-0.713%	45,915	-88.197%
2018-10-11	3.160000	3.208000	3.020000	3.071900	-0.906%	40,893	-88.281%
2018-10-10	3.310000	3.380000	3.030000	3.100000	-4.025%	43,739	-88.387%
2018-10-09	3.401500	3.401500	3.210000	3.230000	-6.094%	86,164	-88.854%
2018-10-08	3.440000	3.470000	3.350000	3.439600	-0.301%	26,069	-89.534%
2018-10-05	3.540000	3.540000	3.310000	3.450000	+2.071%	39,753	-89.565%
2018-10-04	3.650000	3.650000	3.350000	3.380000	+0.896%	64,596	-89.349%
2018-10-03	3.420000	3.569900	3.310000	3.350000	+0.096%	134,682	-89.254%
2018-10-02	3.480000	3.519000	3.320000	3.346800	-2.140%	77,865	-89.243%
2018-10-01	3.500000	3.500000	3.360000	3.420000	-2.286%	76,512	-89.474%
2018-09-28	3.390000	3.650000	3.350000	3.500000	+4.478%	103,964	-89.714%
2018-09-27	3.580000	3.660000	3.250000	3.350000	-6.944%	161,082	-89.254%
2018-09-26	3.720000	3.758700	3.521200	3.600000	-1.639%	42,570	-90.000%
2018-09-25	3.860000	3.977600	3.632500	3.660000	-11.807%	245,791	-90.164%
2018-09-24	4.500000	4.650000	4.020000	4.150000	-5.682%	616,823	-91.325%
2018-09-21	3.500000	4.740000	3.500000	4.400000	+19.565%	660,253	-91.818%
2018-09-20	3.710000	3.710000	3.460000	3.680000	+7.602%	133,833	-90.217%
2018-09-19	3.440000	3.560000	3.330000	3.420000	+0.885%	87,061	-89.474%
2018-09-18	3.530000	3.719900	3.310000	3.390000	-4.775%	178,068	-89.381%
2018-09-17	3.980000	4.150000	3.500000	3.560000	+5.481%	523,315	-89.888%
2018-09-14	3.200000	3.380000	3.200000	3.375000	+0.927%	65,734	-89.333%
2018-09-13	3.480000	3.480000	3.250000	3.344000	-0.772%	52,259	-89.234%
2018-09-12	3.500000	3.500000	3.270000	3.370000	-3.714%	40,621	-89.318%
2018-09-11	3.300000	3.667300	3.230000	3.500000	+7.034%	170,068	-89.714%
2018-09-10	3.400000	3.409500	3.080000	3.270000	-4.106%	152,624	-88.991%
2018-09-07	3.450000	3.596600	3.407800	3.410000	-2.011%	27,890	-89.443%
2018-09-06	3.510000	3.513900	3.370100	3.480000	-1.136%	46,116	-89.655%
2018-09-05	3.670000	3.670000	3.500100	3.520000	-5.376%	98,253	-89.773%
2018-09-04	3.840000	3.990000	3.660100	3.720000	-1.847%	107,542	-90.323%
2018-08-31	3.800000	3.920000	3.621200	3.790000	+2.432%	61,292	-90.501%
2018-08-30	3.800000	3.911100	3.660000	3.700000	-6.977%	129,109	-90.270%
2018-08-29	4.000000	4.090000	3.610000	3.977500	-2.032%	248,666	-90.949%
2018-08-28	4.000000	4.550000	3.867200	4.060000	+15.670%	1,100,000	-91.133%
2018-08-27	3.670000	3.680000	3.430000	3.510000	-4.360%	108,250	-89.744%
2018-08-24	4.000000	4.000000	3.380000	3.670000	-8.250%	346,449	-90.191%
2018-08-23	4.150000	4.230000	4.000000	4.000000	-4.988%	240,272	-91.000%
2018-08-22	4.400000	4.400000	4.194800	4.210000	-2.995%	108,366	-91.449%
2018-08-21	4.490000	4.520000	4.260000	4.340000	-4.615%	196,522	-91.705%
2018-08-20	4.700000	4.990000	4.350000	4.550000	-3.294%	389,459	-92.088%
2018-08-17	4.660000	4.750000	4.501000	4.705000	+0.534%	197,258	-92.349%
2018-08-16	5.000000	5.000000	4.500000	4.680000	-6.400%	269,094	-92.308%
2018-08-15	4.750000	5.330000	4.650000	5.000000	+9.890%	1,411,636	-92.800%
2018-08-14	5.390000	5.500000	4.350000	4.550000	-24.040%	1,849,080	-92.088%
2018-08-13	6.800000	8.300000	5.920700	5.990000	+30.217%	9,790,483	-93.990%
2018-08-10	5.050000	5.400000	4.550000	4.600000	-8.911%	388,345	-92.174%
2018-08-09	5.350000	5.940000	4.925000	5.050000	-23.485%	2,471,305	-92.871%
2018-08-08	4.800000	8.570000	4.730000	6.600000	+124.490%	22,541,418	-94.545%
2018-08-07	2.810000	3.138000	2.770000	2.940000	+3.887%	30,955	-87.755%
2018-08-06	2.940000	2.940000	2.733500	2.830000	-3.889%	21,468	-87.279%
2018-08-03	2.910000	3.094600	2.770000	2.944500	+3.316%	20,988	-87.774%
2018-08-02	3.050000	3.170000	2.850000	2.850000	-6.557%	29,396	-87.368%
2018-08-01	3.250000	3.260000	2.930000	3.050000	-6.298%	39,130	-88.197%
2018-07-31	3.110000	3.279900	3.094900	3.255000	+6.721%	48,687	-88.940%
2018-07-30	3.590100	3.599200	2.850000	3.050000	-14.804%	50,357	-88.197%
2018-07-27	3.900000	3.900000	3.500000	3.580000	-6.527%	38,615	-89.944%
2018-07-26	4.400000	4.400000	3.700000	3.830000	-13.049%	87,013	-90.601%
2018-07-25	4.490000	4.560000	4.380100	4.404800	+0.566%	33,605	-91.827%
2018-07-24	5.000000	5.060000	4.350000	4.380000	-12.749%	125,950	-91.781%
2018-07-23	5.040000	5.453600	5.010000	5.020000	-1.569%	151,024	-92.829%
2018-07-20	5.330000	5.370000	5.060000	5.100000	-3.042%	61,919	-92.941%
2018-07-19	5.280000	5.650000	5.100000	5.260000	-1.682%	120,434	-93.156%
2018-07-18	5.280000	5.739000	5.090000	5.350000	+4.492%	135,250	-93.271%
2018-07-17	5.090000	5.700000	5.090000	5.120000	+1.440%	153,285	-92.969%
2018-07-16	5.730000	5.730000	4.670000	5.047300	-28.811%	370,857	-92.867%
2018-07-13	7.350000	7.770000	7.040000	7.090000	-4.189%	185,436	-94.922%
2018-07-12	7.100000	8.240000	7.000000	7.400000	+5.714%	482,157	-95.135%
2018-07-11	6.690000	7.180000	6.500000	7.000000	+5.105%	172,611	-94.857%
2018-07-10	6.800000	7.000000	6.500000	6.660000	-3.198%	136,316	-94.595%

.dark-mode .N6myzj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6myzj{ color: #333333; background-color: white; border: 2px solid #333333; }ABILAbility Incstock NASDAQ

ABIL
Ability Inc
stock NASDAQ