VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

ABDC stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ABDC stock price was $9.40 and low was $8.09.
  • 90 day high was $9.40 and low was $8.05.
  • 52 week high for Alcentra Capital Corp. - $9.40 and low - $5.58.

Historical Alcentra Capital Corp. prices

Date Open High Low Close Volume
2019-08-22 $8.90 $8.90 $8.82 $8.84 94161
2019-08-21 $8.88 $8.93 $8.82 $8.88 74232
2019-08-20 $8.92 $8.95 $8.82 $8.92 130696
2019-08-19 $8.83 $8.94 $8.80 $8.89 232864
2019-08-16 $8.90 $8.98 $8.81 $8.84 231407
2019-08-15 $9.05 $9.05 $8.70 $8.85 190744
2019-08-14 $9.19 $9.19 $8.95 $9.00 258112
2019-08-13 $9.27 $9.40 $8.50 $9.24 717731
2019-08-12 $8.09 $8.26 $8.09 $8.12 52205
2019-08-09 $8.23 $8.26 $8.15 $8.15 33969
2019-08-08 $8.22 $8.32 $8.22 $8.25 45654
2019-08-07 $8.32 $8.32 $8.17 $8.22 21454
2019-08-06 $8.33 $8.33 $8.25 $8.31 11115
2019-08-05 $8.31 $8.32 $8.25 $8.28 11337
2019-08-02 $8.35 $8.35 $8.26 $8.34 17792
2019-08-01 $8.32 $8.36 $8.25 $8.35 8970
2019-07-31 $8.37 $8.37 $8.25 $8.31 28183
2019-07-30 $8.34 $8.34 $8.28 $8.33 12332
2019-07-29 $8.37 $8.38 $8.28 $8.32 7763
2019-07-26 $8.24 $8.38 $8.23 $8.38 4381
2019-07-25 $8.36 $8.40 $8.29 $8.29 2219
2019-07-24 $8.33 $8.40 $8.32 $8.36 18574
2019-07-23 $8.31 $8.35 $8.31 $8.34 20645
2019-07-22 $8.35 $8.35 $8.30 $8.33 3372
2019-07-19 $8.29 $8.35 $8.27 $8.32 11973
2019-07-18 $8.28 $8.32 $8.23 $8.29 18561
2019-07-17 $8.33 $8.33 $8.23 $8.28 20945
2019-07-16 $8.33 $8.33 $8.23 $8.29 33476
2019-07-15 $8.34 $8.35 $8.31 $8.33 20471
2019-07-12 $8.31 $8.35 $8.30 $8.32 17823
2019-07-11 $8.33 $8.35 $8.29 $8.33 27329
2019-07-10 $8.35 $8.39 $8.29 $8.33 20118
2019-07-09 $8.35 $8.39 $8.29 $8.32 14773
2019-07-08 $8.39 $8.40 $8.32 $8.37 11354
2019-07-05 $8.28 $8.41 $8.28 $8.39 14494
2019-07-03 $8.31 $8.39 $8.27 $8.34 14136
2019-07-02 $8.26 $8.39 $8.26 $8.31 21206
2019-07-01 $8.39 $8.53 $8.25 $8.25 20415
2019-06-28 $8.36 $8.38 $8.30 $8.38 42809
2019-06-27 $8.44 $8.47 $8.32 $8.39 20062
2019-06-26 $8.69 $8.74 $8.68 $8.69 112673
2019-06-25 $8.69 $8.69 $8.65 $8.69 20978
2019-06-24 $8.64 $8.69 $8.61 $8.67 33481
2019-06-21 $8.59 $8.68 $8.58 $8.65 41196
2019-06-20 $8.48 $8.65 $8.48 $8.54 23975
2019-06-19 $8.50 $8.55 $8.48 $8.53 15655
2019-06-18 $8.40 $8.50 $8.40 $8.49 25456
2019-06-17 $8.49 $8.49 $8.39 $8.46 31030
2019-06-14 $8.08 $8.45 $8.07 $8.41 37468
2019-06-13 $8.05 $8.07 $8.05 $8.07 21130

Will ABDC stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT