ABIL - Ability Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.46000.48000.45100.48000.48009,600
Oct 10, 20190.47500.48900.45500.45700.457020,300
Oct 09, 20190.47400.49000.45600.48000.480039,100
Oct 08, 20190.49000.49000.45000.46400.464030,700
Oct 07, 20190.50200.50200.45200.47100.471028,500
Oct 04, 20190.50000.51000.45000.50000.500048,700
Oct 03, 20190.51500.53000.49000.50000.500019,500
Oct 02, 20190.54100.56800.52200.53300.533039,000
Oct 01, 20190.58800.59900.53100.55700.55709,800
Sep 30, 20190.56000.60000.56000.57000.57008,900
Sep 27, 20190.58000.59900.54000.57000.57007,900
Sep 26, 20190.58800.61900.53000.58000.580011,100
Sep 25, 20190.57000.61900.56000.56000.560020,500
Sep 24, 20190.62000.62000.51500.56700.567028,700
Sep 23, 20190.60100.62300.59300.61600.616012,600
Sep 20, 20190.61000.63000.59000.59300.593058,600
Sep 19, 20190.63800.63800.59000.60800.608023,600
Sep 18, 20190.60300.61900.59700.61800.618014,700
Sep 17, 20190.62000.62000.57100.60000.600042,200
Sep 16, 20190.58000.65000.58000.61000.6100220,700
Sep 13, 20190.65000.66000.64000.66000.660022,200
Sep 12, 20190.64100.64100.61000.64000.640017,800
Sep 11, 20190.61000.67000.60800.61000.610056,700
Sep 10, 20190.60500.64200.50000.60300.603048,500
Sep 09, 20190.63000.64000.58100.60500.605023,300
Sep 06, 20190.61500.64000.60000.61000.610019,200
Sep 05, 20190.61300.64000.60000.61100.611038,600
Sep 04, 20190.62100.67000.61000.64400.644036,500
Sep 03, 20190.67000.67000.62100.64000.640012,700
Aug 30, 20190.61000.69000.58100.66000.660049,100
Aug 29, 20190.59400.63300.57400.61000.610025,100
Aug 28, 20190.62100.65000.57300.61000.610026,900
Aug 27, 20190.69000.69000.62000.62000.620056,400
Aug 26, 20190.72000.72000.62000.66000.660067,300
Aug 23, 20190.66000.72000.61100.65100.651045,900
Aug 22, 20190.65900.72000.65900.69000.690097,100
Aug 21, 20190.63300.68000.57500.65500.655097,200
Aug 20, 20190.64000.64000.60000.63000.630064,900
Aug 19, 20190.62000.68000.57200.64000.6400209,700
Aug 16, 20190.54000.62000.53100.61500.615020,900
Aug 15, 20190.62000.66200.54000.59100.591027,000
Aug 14, 20190.62000.66600.59000.60000.600046,400
Aug 13, 20190.62000.67800.61400.67000.670031,800
Aug 12, 20190.68400.68400.60300.62000.620038,400
Aug 09, 20190.72400.73000.58900.68000.680088,500
Aug 08, 20190.70700.73000.68000.69000.690029,600
Aug 07, 20190.73000.74000.67000.70400.704021,500
Aug 06, 20190.75000.75000.65400.73000.730014,200
Aug 05, 20190.75200.75200.65000.72000.720028,700
Aug 02, 20190.76500.79000.76000.76000.760013,200
Aug 01, 20190.82000.82500.77000.77000.770029,800
Jul 31, 20190.75000.80000.61100.78000.780066,100
Jul 30, 20190.79900.79900.62900.73600.736044,100
Jul 29, 20190.75000.81600.75000.80000.800098,100
Jul 26, 20190.78000.79900.76000.77700.777054,100
Jul 25, 20190.81100.84100.78200.81700.817026,100
Jul 24, 20190.85400.85400.76000.85000.8500146,200
Jul 23, 20190.85500.85500.81000.84000.840053,300
Jul 22, 20190.87000.87300.85000.87000.870019,800
Jul 19, 20190.84000.87000.84000.86900.869015,300
Jul 18, 20190.87900.87900.84000.86100.861015,000
Jul 17, 20190.90000.90500.80300.87000.870050,800
Jul 16, 20190.89100.92300.88800.90500.905010,700
Jul 15, 20190.88000.92000.88000.92000.92009,700
Jul 12, 20190.92100.94000.88900.90000.900040,500
Jul 11, 20190.92000.94000.89600.91600.916021,500
Jul 10, 20190.91500.93000.89200.92000.920016,700
Jul 09, 20190.91000.93000.87100.91000.910065,300
Jul 08, 20190.93400.95200.90000.91400.914055,600
Jul 05, 20190.93000.96000.91500.92900.929031,800
Jul 03, 20190.90500.95000.90000.95000.950019,300
Jul 02, 20190.92100.97000.90500.90500.905044,800
Jul 01, 20190.93000.94000.91000.92200.922036,800
Jun 28, 20190.92700.93000.89000.92000.920018,300
Jun 27, 20190.90600.93000.88800.91000.910019,500
Jun 26, 20190.92000.92000.88000.91000.910026,300
Jun 25, 20190.90000.92000.89000.92000.920043,300
Jun 24, 20190.89100.92000.87000.92000.920084,300
Jun 21, 20190.90000.94000.87000.91900.9190204,800
Jun 20, 20191.02001.06000.92000.97500.9750241,900
Jun 19, 20191.11001.15001.01001.05601.0560121,300
Jun 18, 20191.08001.13001.05001.11001.110045,300
Jun 17, 20191.13001.16001.05001.09001.0900105,000
Jun 14, 20191.17001.22001.12001.13001.130066,700
Jun 13, 20191.17001.20001.14001.16001.160047,200
Jun 12, 20191.25001.25001.13001.16001.160084,600
Jun 11, 20191.12001.32901.12001.19001.1900656,300
Jun 10, 20191.19001.24001.12001.15001.150078,900
Jun 07, 20191.20001.20001.16001.18001.180044,600
Jun 06, 20191.22001.22001.16001.19001.190054,500
Jun 05, 20191.21001.22001.18001.21001.210057,500
Jun 04, 20191.26001.27001.18001.20001.2000211,500
Jun 03, 20191.23001.29001.18001.23001.2300397,300
May 31, 20191.60001.84001.26001.30001.30002,276,200
May 30, 20191.26001.60001.25701.57001.57001,110,500
May 29, 20191.20001.35301.15001.25501.2550346,300
May 28, 20191.27001.28001.21001.21001.210061,800
May 24, 20191.23001.29001.23001.25501.255018,500
May 23, 20191.25001.28001.22001.24001.240045,100
May 22, 20191.26001.32001.25001.27001.270019,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...