ABDC stock price (quote)

$9.26 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ABDC stock was $9.26.

During the day the stock fluctuated 0.00% from a day low at $9.26 to a day high of $9.26.

Quick summary:

  • 30 day high of the ABDC stock price was $9.36 and low was $9.01.
  • 90 day high was $9.36 and low was $8.29.
  • 52 week high for Alcentra Capital Corp. - $9.40 and low - $6.66.
Friday January 17, 2020 Change 0.00% Price $9.26
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Alcentra Capital Corp. prices

Date Open High Low Close Volume
2020-01-17 $9.26 $9.26 $9.26 $9.26 0
2020-01-16 $9.31 $9.33 $9.25 $9.26 16902
2020-01-15 $9.33 $9.33 $9.26 $9.26 17171
2020-01-14 $9.24 $9.36 $9.24 $9.26 33088
2020-01-13 $9.24 $9.26 $9.21 $9.25 40507
2020-01-10 $9.19 $9.22 $9.15 $9.18 7082
2020-01-09 $9.19 $9.26 $9.14 $9.15 30501
2020-01-08 $9.10 $9.20 $9.10 $9.19 13314
2020-01-07 $9.16 $9.20 $9.07 $9.14 16221
2020-01-06 $9.12 $9.12 $9.07 $9.11 18759
2020-01-03 $9.13 $9.19 $9.04 $9.13 18146
2020-01-02 $9.10 $9.16 $9.01 $9.09 10456
2019-12-31 $9.17 $9.18 $9.02 $9.05 89090
2019-12-30 $9.15 $9.19 $9.06 $9.09 54638
2019-12-27 $9.22 $9.28 $9.18 $9.19 56311
2019-12-26 $9.17 $9.25 $9.17 $9.21 22184
2019-12-24 $9.13 $9.20 $9.13 $9.14 43227
2019-12-23 $9.08 $9.18 $9.08 $9.15 19759
2019-12-20 $9.12 $9.17 $9.12 $9.12 25933
2019-12-19 $9.17 $9.19 $9.15 $9.16 14313
2019-12-18 $9.16 $9.18 $9.09 $9.15 25121
2019-12-17 $9.17 $9.23 $9.15 $9.16 29076
2019-12-16 $9.13 $9.20 $9.11 $9.16 40659
2019-12-13 $9.06 $9.20 $9.06 $9.09 29617
2019-12-12 $9.17 $9.17 $9.02 $9.11 20689
2019-12-11 $9.07 $9.18 $9.03 $9.17 22336
2019-12-10 $8.96 $9.08 $8.96 $9.07 19811
2019-12-09 $8.96 $9.07 $8.93 $8.99 22662
2019-12-06 $8.94 $9.01 $8.93 $9.00 39942
2019-12-05 $8.99 $9.02 $8.97 $8.98 19220
2019-12-04 $8.99 $9.02 $8.98 $9.01 25741
2019-12-03 $9.05 $9.05 $8.93 $8.99 64703
2019-12-02 $8.95 $9.05 $8.95 $9.02 67883
2019-11-29 $9.00 $9.00 $8.92 $9.00 10314
2019-11-27 $8.83 $9.01 $8.83 $9.01 76745
2019-11-26 $9.06 $9.06 $9.01 $9.02 42026
2019-11-25 $9.06 $9.06 $9.00 $9.05 32788
2019-11-22 $9.05 $9.06 $9.02 $9.06 36794
2019-11-21 $8.97 $9.05 $8.94 $9.03 24734
2019-11-20 $8.96 $9.02 $8.96 $9.02 11511
2019-11-19 $8.96 $9.02 $8.93 $9.02 19880
2019-11-18 $8.94 $9.02 $8.94 $9.02 24540
2019-11-15 $9.03 $9.03 $8.89 $9.00 22665
2019-11-14 $8.97 $9.04 $8.97 $9.03 13337
2019-11-13 $8.89 $9.02 $8.89 $9.00 26254
2019-11-12 $8.94 $9.02 $8.76 $9.02 48156
2019-11-11 $8.96 $9.00 $8.88 $8.99 26965
2019-11-08 $8.90 $8.94 $8.78 $8.94 23385
2019-11-07 $8.78 $8.89 $8.77 $8.89 14927
2019-11-06 $8.80 $8.85 $8.71 $8.85 24783
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT