Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (OP: ABSSF )

4.198 -0.152 (-3.49%)
Streaming Delayed Price Updated: 3:11 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 28, 2023 5.214 5.214 5.186 5.186 3,000 +0.02(+0.40%)
Apr 25, 2023 5.165 0 -0.32(-5.75%)
Apr 20, 2023 5.480 0 -0.26(-4.53%)
Apr 14, 2023 5.740 65 +0.42(+7.90%)
Apr 04, 2023 5.319 0 -0.10(-1.85%)
Apr 03, 2023 5.600 5.600 5.420 5.420 1,945 -0.18(-3.21%)
Mar 31, 2023 5.600 5.600 5.600 5.600 700 +0.03(+0.54%)
Mar 30, 2023 5.500 5.570 5.500 5.570 202 -0.02(-0.35%)
Mar 28, 2023 5.590 18 +0.09(+1.58%)
Mar 24, 2023 5.503 0 +0.01(+0.23%)
Mar 23, 2023 5.516 5.740 5.420 5.490 11,955 -0.37(-6.23%)
Mar 21, 2023 5.855 5 +0.24(+4.18%)
Mar 20, 2023 5.623 5.623 5.560 5.620 5,495 -0.13(-2.26%)
Mar 17, 2023 5.880 5.880 5.720 5.750 776 -0.04(-0.69%)
Mar 16, 2023 5.880 5.880 5.535 5.790 3,050 +0.19(+3.39%)
Mar 15, 2023 5.445 5.600 5.445 5.600 21,374 -0.02(-0.36%)
Mar 14, 2023 5.790 5.900 5.620 5.620 1,710 -0.59(-9.50%)
Mar 13, 2023 6.210 6.210 6.210 6.210 200 -0.03(-0.48%)
Mar 10, 2023 6.240 6.240 6.240 6.240 542 -0.34(-5.17%)
Mar 09, 2023 6.550 6.810 6.495 6.580 3,478 +0.78(+13.45%)
Mar 08, 2023 5.970 5.970 5.800 5.800 304 -0.49(-7.79%)
Mar 07, 2023 6.290 6.290 6.290 6.290 123 -0.21(-3.23%)
Mar 06, 2023 6.650 6.650 6.500 6.500 1,200 -0.23(-3.38%)
Mar 03, 2023 7.080 7.080 6.728 6.728 1,300 +0.01(+0.11%)
Mar 02, 2023 6.730 6.730 6.675 6.720 1,300 -0.31(-4.34%)
Mar 01, 2023 7.163 7.250 7.025 7.025 1,818 -0.26(-3.64%)
Feb 27, 2023 7.290 0 +0.29(+4.14%)
Feb 24, 2023 7.020 7.032 6.960 7.000 2,861 -0.19(-2.64%)
Feb 23, 2023 7.104 7.205 7.104 7.190 5,490 +0.03(+0.40%)
Feb 22, 2023 7.276 7.276 7.162 7.162 1,739 -0.38(-5.07%)
Feb 21, 2023 7.544 7.544 7.544 7.544 367 +0.00(+0.04%)
Feb 17, 2023 7.500 7.600 7.500 7.541 3,985 -0.07(-0.90%)
Feb 16, 2023 7.610 7.610 7.610 7.610 458 -0.02(-0.28%)
Feb 15, 2023 7.465 7.631 7.465 7.631 600 +0.55(+7.79%)
Feb 10, 2023 7.080 14 -0.68(-8.74%)
Feb 07, 2023 7.758 5 -0.19(-2.41%)
Feb 06, 2023 7.950 7.950 7.950 7.950 2,519 -0.15(-1.85%)
Feb 03, 2023 8.100 8.100 8.100 8.100 927 -0.15(-1.84%)
Feb 02, 2023 8.380 8.380 8.252 8.252 7,333 +0.15(+1.88%)
Feb 01, 2023 8.100 8.100 8.100 8.100 305 -0.02(-0.25%)
Jan 31, 2023 7.892 8.120 7.892 8.120 12,218 +0.53(+6.98%)
Jan 30, 2023 7.410 7.590 7.410 7.590 1,847 +0.02(+0.24%)
Jan 27, 2023 7.000 7.572 7.000 7.572 7,482 +0.53(+7.55%)
Jan 26, 2023 6.760 7.130 6.695 7.040 5,516 +1.24(+21.40%)
Jan 25, 2023 5.799 5.799 5.799 5.799 1,845 -0.20(-3.35%)
Jan 23, 2023 6.000 0 -0.10(-1.64%)
Jan 17, 2023 6.100 1,000 -0.17(-2.67%)
Jan 13, 2023 6.290 6.290 6.268 6.268 2,900 -0.20(-3.13%)
Jan 12, 2023 6.200 6.530 6.170 6.470 3,749 +0.41(+6.77%)
Jan 11, 2023 6.090 6.090 6.060 6.060 2,700 +0.32(+5.57%)
Jan 10, 2023 5.740 5.740 5.740 5.740 305 -0.16(-2.71%)
Jan 09, 2023 5.965 5.970 5.870 5.900 3,049 +0.41(+7.42%)
Jan 05, 2023 5.492 0 -0.38(-6.43%)
Jan 04, 2023 5.770 5.949 5.770 5.870 3,400 +0.37(+6.73%)
Jan 03, 2023 5.970 5.970 5.500 5.500 1,902 -0.05(-0.98%)
Dec 30, 2022 5.587 5.587 5.554 5.554 850 -0.17(-2.95%)
Dec 29, 2022 5.783 5.783 5.724 5.724 810 +0.52(+10.07%)
Dec 28, 2022 5.100 5.320 5.000 5.200 19,747 +0.20(+4.00%)
Dec 27, 2022 4.895 5.000 4.895 5.000 3,986 -0.08(-1.57%)
Dec 23, 2022 5.080 5.080 5.080 5.080 105 -0.13(-2.50%)
Dec 22, 2022 5.150 5.210 5.150 5.210 1,608 -0.38(-6.80%)
Dec 21, 2022 5.325 5.590 5.325 5.590 450 +0.34(+6.48%)
Dec 20, 2022 5.250 5.250 5.250 5.250 520 +0.28(+5.63%)
Dec 19, 2022 5.510 5.510 4.970 4.970 6,638 -0.82(-14.16%)
Dec 16, 2022 5.850 5.850 5.780 5.790 16,986 +0.03(+0.59%)
Dec 15, 2022 5.756 5.756 5.756 5.756 2,634 -0.45(-7.31%)
Dec 14, 2022 6.210 6.210 6.210 6.210 356 +0.00(+0.00%)
Dec 13, 2022 6.247 6.247 6.210 6.210 800 +0.33(+5.52%)
Dec 12, 2022 5.752 5.885 5.752 5.885 1,288 +0.23(+4.16%)
Dec 09, 2022 5.650 5.650 5.650 5.650 125 +0.37(+7.01%)
Dec 07, 2022 5.280 60 -0.25(-4.52%)
Dec 06, 2022 5.697 5.697 5.530 5.530 3,400 -0.54(-8.90%)
Dec 05, 2022 6.500 6.500 6.070 6.070 9,000 -0.66(-9.81%)
Dec 02, 2022 6.365 6.790 6.340 6.730 44,655 +0.55(+8.90%)
Dec 01, 2022 6.180 6.245 6.180 6.180 720 +0.26(+4.39%)
Nov 30, 2022 5.885 5.920 5.885 5.920 44,055 +0.18(+3.14%)
Nov 29, 2022 5.660 5.740 5.660 5.740 639 -0.40(-6.51%)
Nov 25, 2022 6.140 0 +0.09(+1.49%)
Nov 23, 2022 5.960 6.050 5.960 6.050 1,825 +0.17(+2.98%)
Nov 22, 2022 5.580 5.947 5.580 5.875 2,127 +0.39(+7.11%)
Nov 21, 2022 5.530 5.560 5.485 5.485 3,950 +0.01(+0.13%)
Nov 18, 2022 5.478 5.478 5.478 5.478 8,088 -0.12(-2.18%)
Nov 17, 2022 5.600 5.670 5.520 5.600 3,600 -0.33(-5.64%)
Nov 16, 2022 5.900 5.935 5.854 5.935 1,240 -0.24(-3.81%)
Nov 15, 2022 6.235 6.366 6.170 6.170 6,133 -0.08(-1.28%)
Nov 14, 2022 5.975 6.417 5.884 6.250 26,373 +0.17(+2.71%)
Nov 11, 2022 5.854 6.160 5.850 6.085 6,899 +0.35(+6.20%)
Nov 10, 2022 5.025 5.730 5.025 5.730 30,699 +0.92(+19.13%)
Nov 09, 2022 4.840 4.895 4.810 4.810 1,800 -0.66(-12.07%)
Nov 08, 2022 5.400 5.700 5.350 5.470 42,609 +0.16(+3.07%)
Nov 07, 2022 5.410 5.410 5.040 5.307 11,466 +0.37(+7.43%)
Nov 04, 2022 4.830 4.940 4.830 4.940 1,215 +0.33(+7.16%)
Nov 03, 2022 4.380 4.770 4.380 4.610 1,820 +0.10(+2.32%)
Nov 02, 2022 4.405 4.600 4.405 4.505 8,436 -0.06(-1.30%)
Nov 01, 2022 4.436 4.590 4.260 4.565 16,505 -0.40(-8.15%)
Oct 31, 2022 5.160 5.160 4.970 4.970 4,008 -0.41(-7.68%)
Oct 28, 2022 5.600 5.600 5.383 5.383 8,909 -0.68(-11.25%)
Oct 27, 2022 6.066 6.066 6.000 6.066 1,366 +0.15(+2.58%)
Oct 26, 2022 5.647 5.914 5.647 5.914 2,090 +0.23(+4.11%)
Oct 25, 2022 5.815 5.890 5.670 5.680 3,537 -0.27(-4.54%)
Oct 24, 2022 6.060 6.060 5.950 5.950 1,631 -0.30(-4.88%)
Oct 21, 2022 6.010 6.255 6.010 6.255 350 +0.17(+2.88%)
Oct 20, 2022 6.080 6.080 6.080 6.080 6,575 +0.34(+6.00%)
Oct 19, 2022 5.736 5.736 5.736 5.736 252 -0.10(-1.78%)
Oct 18, 2022 5.915 5.915 5.840 5.840 666 +0.00(+0.00%)
Oct 17, 2022 5.840 5.886 5.726 5.840 8,097 +0.00(+0.00%)
Oct 14, 2022 6.526 6.660 5.840 5.840 1,286 -0.32(-5.12%)
Oct 12, 2022 6.155 3 +0.09(+1.43%)
Oct 11, 2022 6.243 6.243 6.068 6.068 270 -0.45(-6.91%)
Oct 06, 2022 6.519 46 -0.13(-1.97%)
Oct 05, 2022 6.636 6.650 6.636 6.650 401 +0.01(+0.15%)
Oct 04, 2022 6.715 6.765 6.506 6.640 3,897 +0.28(+4.47%)
Oct 03, 2022 6.281 6.356 6.281 6.356 1,188 +0.27(+4.37%)
Sep 30, 2022 6.090 6.090 6.088 6.090 5,872 -0.17(-2.72%)
Sep 29, 2022 6.275 6.306 6.260 6.260 3,408 -0.27(-4.13%)
Sep 27, 2022 6.530 200 -0.35(-5.09%)
Sep 26, 2022 6.876 6.880 6.876 6.880 450 +0.19(+2.84%)
Sep 23, 2022 6.380 6.690 6.380 6.690 2,520 -0.21(-3.05%)
Sep 21, 2022 6.900 104 +0.22(+3.29%)
Sep 20, 2022 6.700 6.700 6.680 6.680 400 -0.44(-6.18%)
Sep 16, 2022 7.120 1,700 -0.29(-3.91%)
Sep 15, 2022 7.630 7.630 7.410 7.410 1,751 -0.60(-7.49%)
Sep 14, 2022 8.020 8.020 8.000 8.010 1,757 +0.00(+0.00%)
Sep 13, 2022 8.520 8.520 8.010 8.010 1,090 -1.04(-11.49%)
Sep 12, 2022 9.100 9.100 9.050 9.050 1,459 -0.74(-7.56%)
Sep 08, 2022 9.790 0 +0.27(+2.89%)
Sep 07, 2022 9.580 9.580 9.515 9.515 300 +0.16(+1.71%)
Sep 06, 2022 9.355 9.355 9.355 9.355 200 -0.14(-1.46%)
Sep 01, 2022 9.494 0 -0.29(-2.92%)
Aug 30, 2022 9.780 101 -0.69(-6.59%)
Aug 29, 2022 10.47 10.47 10.47 10.47 300 -0.22(-2.06%)
Aug 26, 2022 10.68 10.69 10.68 10.69 986 -0.66(-5.81%)
Aug 25, 2022 11.35 11.35 11.35 11.35 151 +0.16(+1.43%)
Aug 24, 2022 10.98 11.19 10.98 11.19 501 +0.42(+3.90%)
Aug 23, 2022 10.82 10.83 10.77 10.77 950 -0.49(-4.35%)
Aug 18, 2022 11.26 0 +0.23(+2.09%)
Aug 17, 2022 11.03 11.03 11.03 11.03 105 -0.12(-1.08%)
Aug 15, 2022 11.15 87 -0.81(-6.81%)
Aug 12, 2022 11.96 12.12 11.96 11.96 360 -0.14(-1.12%)
Aug 11, 2022 12.07 12.11 12.07 12.10 1,350 +0.25(+2.11%)
Aug 10, 2022 11.95 11.96 11.85 11.85 2,492 +0.14(+1.19%)
Aug 09, 2022 11.70 11.97 11.69 11.71 2,271 -0.70(-5.67%)
Aug 08, 2022 12.05 12.41 12.05 12.41 1,445 +0.46(+3.89%)
Aug 05, 2022 10.50 12.66 10.50 11.95 8,318 +1.45(+13.81%)
Aug 04, 2022 10.78 10.78 10.50 10.50 853 -0.75(-6.67%)
Aug 03, 2022 11.25 11.25 11.25 11.25 1,375 -0.91(-7.48%)
Aug 02, 2022 12.18 12.23 12.15 12.16 1,752 +0.14(+1.16%)
Aug 01, 2022 12.02 12.02 12.02 12.02 765 -0.59(-4.68%)
Jul 29, 2022 12.62 12.69 12.61 12.61 710 +0.24(+1.94%)
Jul 26, 2022 12.37 25 -0.14(-1.13%)
Jul 22, 2022 12.51 1 +0.12(+0.94%)
Jul 20, 2022 12.39 0 +0.20(+1.66%)
Jul 19, 2022 11.81 12.25 11.81 12.19 1,324 +0.74(+6.48%)
Jul 18, 2022 11.65 11.65 11.45 11.45 1,006 +0.88(+8.33%)
Jul 14, 2022 10.57 0 -1.68(-13.71%)
Jul 11, 2022 12.25 12 -0.90(-6.84%)
Jul 08, 2022 12.69 13.15 12.69 13.15 750 +0.25(+1.94%)
Jul 07, 2022 12.42 12.90 12.41 12.90 3,115 +0.65(+5.31%)
Jul 05, 2022 12.25 345 +0.09(+0.73%)
Jun 30, 2022 12.16 0 +1.15(+10.49%)
Jun 29, 2022 11.05 11.15 10.88 11.01 4,134 +0.14(+1.25%)
Jun 28, 2022 11.31 11.31 10.87 10.87 592 -0.47(-4.14%)
Jun 27, 2022 11.50 11.50 11.34 11.34 1,465 -0.36(-3.09%)
Jun 24, 2022 11.15 11.79 11.10 11.70 5,150 +0.93(+8.64%)
Jun 23, 2022 11.08 11.08 10.77 10.77 500 +0.04(+0.41%)
Jun 22, 2022 10.94 11.07 10.73 10.73 1,455 -0.53(-4.75%)
Jun 21, 2022 12.73 13.16 11.26 11.26 2,400 -0.98(-8.00%)
Jun 17, 2022 12.58 12.58 12.24 12.24 939 +0.24(+2.01%)
Jun 16, 2022 12.16 12.16 12.00 12.00 730 -1.14(-8.65%)
Jun 15, 2022 13.00 13.17 13.00 13.14 1,700 +0.16(+1.23%)
Jun 14, 2022 12.98 12.98 12.98 12.98 600 -1.40(-9.76%)
Jun 10, 2022 14.38 0 -0.40(-2.71%)
Jun 07, 2022 14.78 1,034 -0.50(-3.27%)
Jun 06, 2022 15.28 15.28 15.28 15.28 654 -0.51(-3.23%)
Jun 02, 2022 15.79 1 +0.79(+5.27%)
May 31, 2022 15.00 0 +0.53(+3.66%)
May 26, 2022 14.47 0 -1.17(-7.48%)
May 24, 2022 15.64 25 +0.89(+6.03%)
May 20, 2022 14.75 0 +0.77(+5.51%)
May 19, 2022 14.09 14.09 13.98 13.98 494 -0.21(-1.48%)
May 18, 2022 14.63 14.63 14.19 14.19 370 -1.18(-7.69%)
May 17, 2022 14.65 15.49 14.65 15.37 2,253 +0.76(+5.22%)
May 16, 2022 14.61 14.61 14.61 14.61 442 -1.17(-7.42%)
May 13, 2022 14.85 15.78 13.93 15.78 1,365 +1.68(+11.94%)
May 12, 2022 15.65 16.02 14.10 14.10 929 -2.86(-16.89%)
May 11, 2022 17.16 17.16 16.90 16.96 810 -0.24(-1.37%)
May 10, 2022 17.52 17.52 17.20 17.20 400 -0.73(-4.09%)
May 09, 2022 18.27 18.27 17.93 17.93 230 -1.16(-6.08%)
May 06, 2022 19.09 19.09 19.09 19.09 100 -0.92(-4.60%)
May 05, 2022 20.00 20.01 19.91 20.01 450 -3.09(-13.38%)
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.