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

Above Food Ingredients Inc. - Common Stock (NQ:ABVE)

0.7985 -0.3615 (-31.16%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 2025 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 (%)
May 05, 2025 2.320 2.550 1.120 1.160 2,442,555 -1.06(-47.75%)
May 02, 2025 2.450 2.900 1.800 2.220 3,608,013 -0.14(-5.93%)
May 01, 2025 1.830 2.920 1.730 2.360 3,601,866 +0.63(+36.42%)
Apr 30, 2025 1.480 1.850 1.350 1.730 5,345,426 +0.42(+32.06%)
Apr 29, 2025 0.9100 1.390 0.8102 1.310 8,074,626 +0.41(+45.85%)
Apr 28, 2025 0.7000 1.020 0.6800 0.8982 4,903,015 +0.22(+32.09%)
Apr 25, 2025 0.6123 0.7497 0.5810 0.6800 261,926 +0.07(+11.22%)
Apr 24, 2025 0.6000 0.6200 0.5400 0.6114 162,180 +0.07(+12.58%)
Apr 23, 2025 0.5680 0.6000 0.5100 0.5431 250,849 +0.01(+0.95%)
Apr 22, 2025 0.6255 0.6255 0.5001 0.5380 106,521 +0.03(+6.66%)
Apr 21, 2025 0.5573 0.5573 0.4629 0.5044 155,997 -0.03(-6.07%)
Apr 17, 2025 0.5290 0.5900 0.5001 0.5370 49,771 +0.03(+5.27%)
Apr 16, 2025 0.5550 0.6400 0.5100 0.5101 150,854 +0.01(+1.03%)
Apr 15, 2025 0.5590 0.6000 0.4878 0.5049 41,917 -0.05(-8.23%)
Apr 14, 2025 0.5000 0.5570 0.4590 0.5502 126,912 +0.07(+13.44%)
Apr 11, 2025 0.4580 0.5085 0.4580 0.4850 97,752 +0.03(+6.13%)
Apr 10, 2025 0.5100 0.5100 0.4201 0.4570 165,452 +0.00(+0.84%)
Apr 09, 2025 0.4798 0.5177 0.4300 0.4532 188,502 -0.03(-5.37%)
Apr 08, 2025 0.5000 0.6600 0.4200 0.4789 145,357 +0.01(+2.97%)
Apr 07, 2025 0.5000 0.5000 0.4500 0.4651 77,213 -0.03(-5.24%)
Apr 04, 2025 0.5670 0.6400 0.4805 0.4908 151,489 -0.08(-13.44%)
Apr 03, 2025 0.5890 0.6805 0.5203 0.5670 289,043 +0.01(+1.12%)
Apr 02, 2025 0.6307 0.6397 0.5506 0.5607 74,383 -0.01(-1.25%)
Apr 01, 2025 0.5900 0.6762 0.5420 0.5678 152,057 -0.03(-4.39%)
Mar 31, 2025 0.6490 0.6887 0.5600 0.5939 264,749 +0.01(+1.68%)
Mar 28, 2025 0.7400 0.7400 0.5427 0.5841 390,025 -0.11(-15.31%)
Mar 27, 2025 0.6800 0.7000 0.6100 0.6897 187,345 +0.01(+1.43%)
Mar 26, 2025 0.6800 0.6840 0.5522 0.6800 246,435 +0.05(+7.92%)
Mar 25, 2025 0.5765 0.6700 0.5265 0.6301 370,826 +0.01(+1.65%)
Mar 24, 2025 0.4681 0.6200 0.4356 0.6199 1,845,013 +0.20(+47.56%)
Mar 21, 2025 0.4700 0.4900 0.4200 0.4201 318,350 -0.02(-4.74%)
Mar 20, 2025 0.4365 0.4930 0.4200 0.4410 454,828 +0.00(+0.71%)
Mar 19, 2025 0.4700 0.4952 0.4291 0.4379 313,650 -0.00(-0.48%)
Mar 18, 2025 0.4700 0.4703 0.4273 0.4400 218,265 -0.00(-0.68%)
Mar 17, 2025 0.4200 0.4960 0.4056 0.4430 264,651 +0.02(+5.48%)
Mar 14, 2025 0.3790 0.4300 0.3701 0.4200 129,686 +0.04(+10.53%)
Mar 13, 2025 0.3500 0.4000 0.3500 0.3800 126,517 +0.03(+8.26%)
Mar 12, 2025 0.3800 0.4096 0.3460 0.3510 74,699 -0.01(-2.50%)
Mar 11, 2025 0.3600 0.3850 0.3301 0.3600 201,941 +0.00(+0.56%)
Mar 10, 2025 0.3480 0.3598 0.3201 0.3580 100,212 +0.02(+5.29%)
Mar 07, 2025 0.3600 0.3600 0.3000 0.3400 206,307 -0.02(-5.56%)
Mar 06, 2025 0.3610 0.3750 0.3339 0.3600 180,011 -0.02(-4.00%)
Mar 05, 2025 0.4300 0.4499 0.3440 0.3750 545,052 +0.03(+9.11%)
Mar 04, 2025 0.3100 0.3850 0.2501 0.3437 282,018 +0.03(+9.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.