Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.880 -0.160 (-7.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 26, 2025	2.080	2.080	1.860	1.880	1,395,010	-0.16(-7.84%)
Aug 25, 2025	1.890	2.090	1.890	2.040	2,058,311	+0.15(+7.94%)
Aug 22, 2025	1.850	1.930	1.840	1.890	910,311	+0.01(+0.53%)
Aug 21, 2025	1.900	1.970	1.870	1.880	891,615	-0.09(-4.57%)
Aug 20, 2025	1.840	1.990	1.830	1.970	1,302,600	+0.12(+6.49%)
Aug 19, 2025	1.920	1.920	1.720	1.850	1,263,468	+0.00(+0.00%)
Aug 18, 2025	1.810	1.895	1.780	1.850	1,213,155	+0.03(+1.65%)
Aug 15, 2025	1.950	2.020	1.820	1.820	1,256,643	-0.20(-9.90%)
Aug 14, 2025	2.020	2.300	1.960	2.020	3,939,005	-0.01(-0.49%)
Aug 13, 2025	1.880	2.030	1.780	2.030	3,542,741	+0.27(+15.34%)
Aug 12, 2025	1.820	1.840	1.760	1.760	700,719	-0.08(-4.35%)
Aug 11, 2025	1.800	1.906	1.760	1.840	1,252,117	-0.01(-0.54%)
Aug 08, 2025	1.700	2.000	1.700	1.850	2,033,684	+0.10(+5.71%)
Aug 07, 2025	1.600	1.760	1.600	1.750	1,378,312	+0.15(+9.37%)
Aug 06, 2025	1.680	1.689	1.600	1.600	799,573	-0.08(-4.76%)
Aug 05, 2025	1.780	1.780	1.680	1.680	628,228	-0.03(-1.75%)
Aug 04, 2025	1.750	1.760	1.690	1.710	1,145,627	-0.01(-0.58%)
Aug 01, 2025	1.660	1.760	1.650	1.720	1,865,427	+0.04(+2.38%)
Jul 31, 2025	1.730	1.950	1.660	1.680	3,137,006	-0.03(-1.75%)
Jul 30, 2025	1.640	1.760	1.630	1.710	1,592,723	+0.00(+0.00%)
Jul 29, 2025	1.750	1.770	1.601	1.710	2,222,850	-0.06(-3.39%)
Jul 28, 2025	1.940	1.950	1.750	1.770	3,081,335	-0.17(-8.76%)
Jul 25, 2025	1.790	2.085	1.790	1.940	6,036,853	+0.20(+11.49%)
Jul 24, 2025	2.010	2.070	1.740	1.740	3,755,308	-0.30(-14.71%)
Jul 23, 2025	2.260	2.370	1.970	2.040	4,684,026	-0.26(-11.30%)
Jul 22, 2025	2.395	2.700	2.210	2.300	7,481,359	-0.12(-4.96%)
Jul 21, 2025	3.000	3.080	2.240	2.420	11,876,891	-0.28(-10.37%)
Jul 18, 2025	3.050	3.580	2.700	2.700	16,512,700	-0.70(-20.59%)
Jul 17, 2025	2.580	3.830	2.320	3.400	184,134,800	+1.72(+102.38%)
Jul 16, 2025	2.130	2.130	1.630	1.680	19,905,284	-0.20(-10.64%)
Jul 15, 2025	2.195	2.300	1.600	1.880	14,840,466	-0.60(-24.19%)
Jul 14, 2025	2.870	2.900	1.920	2.480	28,998,212	-1.15(-31.68%)
Jul 11, 2025	3.500	4.400	2.680	3.630	287,354,496	+2.08(+134.19%)
Jul 10, 2025	0.4100	2.120	0.3900	1.550	442,316,832	+1.19(+324.66%)
Jul 09, 2025	0.4500	0.4500	0.3170	0.3650	2,871,511	-0.08(-17.94%)
Jul 08, 2025	0.6201	0.6550	0.4025	0.4448	4,566,636	-0.23(-34.51%)
Jul 07, 2025	1.330	1.380	0.6500	0.6792	10,638,322	-0.06(-8.69%)
Jul 03, 2025	0.8500	0.8500	0.7438	0.7438	538,017	-0.10(-11.45%)
Jul 02, 2025	0.9703	0.9900	0.7999	0.8400	488,281	-0.15(-15.15%)
Jul 01, 2025	1.110	1.110	0.9400	0.9900	273,806	-0.13(-11.61%)
Jun 30, 2025	1.150	1.150	1.075	1.120	153,265	-0.02(-1.75%)
Jun 27, 2025	1.240	1.240	1.100	1.140	201,861	-0.08(-6.17%)
Jun 26, 2025	1.250	1.250	1.180	1.215	88,847	-0.03(-2.80%)
Jun 25, 2025	1.270	1.270	1.220	1.250	77,096	-0.02(-1.57%)
Jun 24, 2025	1.220	1.320	1.220	1.270	60,224	+0.03(+2.42%)
Jun 23, 2025	1.450	1.478	1.205	1.240	210,154	-0.25(-16.78%)
Jun 20, 2025	1.400	1.490	1.280	1.490	238,427	+0.21(+16.41%)
Jun 18, 2025	1.470	1.505	1.150	1.280	381,387	-0.27(-17.42%)
Jun 17, 2025	1.500	1.690	1.420	1.550	488,822	+0.07(+5.08%)
Jun 16, 2025	1.250	1.490	1.140	1.475	901,458	+0.38(+34.09%)
Jun 13, 2025	1.130	1.140	1.050	1.100	140,907	-0.06(-5.17%)
Jun 12, 2025	1.200	1.250	1.110	1.160	354,934	+0.03(+2.65%)
Jun 11, 2025	0.9900	1.150	0.9120	1.130	225,071	+0.14(+14.14%)
Jun 10, 2025	1.040	1.040	0.9351	0.9900	105,346	+0.00(+0.00%)
Jun 09, 2025	1.070	1.070	0.9600	0.9900	111,283	-0.00(-0.43%)
Jun 06, 2025	1.030	1.080	0.9000	0.9943	358,285	-0.06(-5.30%)
Jun 05, 2025	1.100	1.148	1.010	1.050	140,340	-0.06(-5.41%)
Jun 04, 2025	1.130	1.171	1.030	1.110	75,212	-0.04(-3.48%)
Jun 03, 2025	1.110	1.160	1.070	1.150	80,498	+0.09(+8.49%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices