Skip to main content

Able View Global Inc. - Class B Ordinary Shares (NQ: ABLV )

1.380 +0.120 (+9.52%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.150 1.265 1.150 1.265 636 +0.06(+5.42%)
Jul 16, 2024 1.190 1.320 1.190 1.200 2,237 +0.01(+0.84%)
Jul 15, 2024 1.210 1.358 1.180 1.190 11,465 +0.06(+5.12%)
Jul 12, 2024 1.190 1.220 1.120 1.132 3,072 -0.06(-4.87%)
Jul 11, 2024 1.200 1.260 1.190 1.190 2,991 +0.02(+1.71%)
Jul 10, 2024 1.100 1.170 1.100 1.170 1,575 +0.04(+3.54%)
Jul 09, 2024 1.130 1.130 1.130 1.130 1,431 +0.00(+0.00%)
Jul 08, 2024 1.070 1.140 1.070 1.130 4,277 +0.05(+4.63%)
Jul 05, 2024 1.090 1.120 1.050 1.080 6,681 -0.01(-0.92%)
Jul 03, 2024 1.190 1.190 1.050 1.090 7,606 -0.04(-3.54%)
Jul 02, 2024 1.050 1.130 1.030 1.130 20,427 +0.08(+7.62%)
Jul 01, 2024 0.9350 1.050 0.9350 1.050 2,571 +0.12(+12.89%)
Jun 28, 2024 0.9403 0.9403 0.9251 0.9301 3,426 +0.01(+0.55%)
Jun 27, 2024 0.9100 1.050 0.9100 0.9250 5,485 -0.03(-3.65%)
Jun 26, 2024 0.9700 0.9863 0.9500 0.9600 3,708 -0.03(-2.64%)
Jun 24, 2024 0.9860 379 -0.08(-7.85%)
Jun 21, 2024 0.9900 1.070 0.9900 1.070 5,395 +0.06(+5.94%)
Jun 20, 2024 1.070 1.070 0.9980 1.010 37,570 -0.01(-0.98%)
Jun 18, 2024 1.075 1.075 1.020 1.020 48,918 -0.05(-4.67%)
Jun 17, 2024 1.040 1.150 1.040 1.070 4,453 +0.05(+4.90%)
Jun 14, 2024 1.095 1.095 1.020 1.020 1,009 -0.04(-3.77%)
Jun 13, 2024 1.070 1.070 1.060 1.060 1,111 -0.06(-5.36%)
Jun 12, 2024 1.180 1.180 1.120 1.120 1,799 -0.10(-8.20%)
Jun 11, 2024 1.250 1.250 1.050 1.220 3,290 +0.12(+10.91%)
Jun 10, 2024 1.140 1.230 1.100 1.100 2,116 -0.16(-12.70%)
Jun 07, 2024 1.050 1.270 1.050 1.260 11,435 -0.02(-1.56%)
Jun 06, 2024 1.130 1.280 1.130 1.280 1,275 +0.09(+7.56%)
Jun 05, 2024 1.220 1.360 1.180 1.190 4,946 +0.06(+5.31%)
Jun 04, 2024 0.9700 1.350 0.9700 1.130 6,504 +0.05(+4.63%)
Jun 03, 2024 1.160 1.260 1.050 1.080 22,223 -0.04(-3.57%)
May 31, 2024 1.112 1.200 0.8582 1.120 8,978 +0.02(+1.82%)
May 30, 2024 1.280 1.330 0.6700 1.100 49,187 -0.14(-11.29%)
May 29, 2024 1.360 1.370 1.230 1.240 32,709 -0.14(-10.14%)
May 28, 2024 1.600 1.640 1.380 1.380 37,759 -0.12(-8.00%)
May 24, 2024 1.490 1.550 1.350 1.500 43,657 +0.01(+0.67%)
May 23, 2024 1.640 1.650 1.460 1.490 42,061 -0.14(-8.59%)
May 22, 2024 1.800 1.800 1.630 1.630 1,907 -0.18(-9.94%)
May 21, 2024 1.745 1.810 1.745 1.810 1,909 +0.11(+6.47%)
May 20, 2024 1.720 1.960 1.700 1.700 2,497 -0.11(-5.93%)
May 17, 2024 1.673 1.882 1.673 1.807 13,683 +0.18(+10.87%)
May 16, 2024 1.660 1.920 1.600 1.630 14,397 -0.04(-2.40%)
May 15, 2024 1.595 1.980 1.595 1.670 14,767 +0.12(+7.74%)
May 14, 2024 1.605 1.605 1.540 1.550 3,286 -0.01(-0.64%)
May 13, 2024 1.610 1.610 1.540 1.560 2,559 +0.00(+0.00%)
May 10, 2024 1.500 1.610 1.480 1.560 4,551 -0.04(-2.50%)
May 09, 2024 1.400 1.650 1.340 1.600 19,133 +0.02(+1.27%)
May 08, 2024 1.510 1.599 1.450 1.580 2,660 -0.02(-1.25%)
May 07, 2024 1.461 1.650 1.461 1.600 4,160 +0.16(+11.11%)
May 06, 2024 1.450 1.470 1.440 1.440 6,403 +0.00(+0.00%)
May 03, 2024 1.480 1.480 1.440 1.440 790 -0.08(-5.26%)
May 02, 2024 1.360 1.600 1.350 1.520 4,730 +0.16(+11.76%)
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.