VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

ABIL stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ABIL stock price was $0.85 and low was $0.53.
  • 90 day high was $1.84 and low was $0.53.
  • 52 week high for Ability Inc. - $8.14 and low - $0.53.

Historical Ability Inc. prices

Date Open High Low Close Volume
2019-08-22 $0.66 $0.72 $0.66 $0.66 96049
2019-08-21 $0.63 $0.68 $0.58 $0.65 97107
2019-08-20 $0.64 $0.64 $0.60 $0.63 63198
2019-08-19 $0.62 $0.68 $0.57 $0.64 209702
2019-08-16 $0.54 $0.62 $0.53 $0.62 20860
2019-08-15 $0.62 $0.66 $0.54 $0.59 27033
2019-08-14 $0.62 $0.67 $0.59 $0.60 46694
2019-08-13 $0.62 $0.68 $0.61 $0.67 32166
2019-08-12 $0.68 $0.68 $0.60 $0.62 38375
2019-08-09 $0.72 $0.73 $0.59 $0.68 88267
2019-08-08 $0.71 $0.73 $0.68 $0.69 29571
2019-08-07 $0.73 $0.74 $0.67 $0.70 21512
2019-08-06 $0.75 $0.75 $0.65 $0.73 14128
2019-08-05 $0.75 $0.75 $0.65 $0.72 28634
2019-08-02 $0.76 $0.79 $0.76 $0.76 13212
2019-08-01 $0.82 $0.83 $0.77 $0.77 29836
2019-07-31 $0.75 $0.80 $0.61 $0.78 66072
2019-07-30 $0.80 $0.80 $0.63 $0.74 41822
2019-07-29 $0.75 $0.82 $0.75 $0.80 97516
2019-07-26 $0.78 $0.80 $0.76 $0.78 53986
2019-07-25 $0.81 $0.84 $0.78 $0.82 25703
2019-07-24 $0.85 $0.85 $0.76 $0.85 146020
2019-07-23 $0.85 $0.85 $0.81 $0.84 53295
2019-07-22 $0.87 $0.87 $0.85 $0.87 19599
2019-07-19 $0.84 $0.87 $0.84 $0.87 14786
2019-07-18 $0.88 $0.88 $0.84 $0.86 15015
2019-07-17 $0.90 $0.91 $0.80 $0.87 50686
2019-07-16 $0.89 $0.92 $0.89 $0.90 10708
2019-07-15 $0.88 $0.92 $0.88 $0.92 9707
2019-07-12 $0.92 $0.94 $0.89 $0.90 40537
2019-07-11 $0.92 $0.94 $0.90 $0.92 21355
2019-07-10 $0.92 $0.93 $0.89 $0.92 16273
2019-07-09 $0.91 $0.93 $0.87 $0.91 64161
2019-07-08 $0.93 $0.95 $0.90 $0.91 55596
2019-07-05 $0.93 $0.96 $0.92 $0.93 31845
2019-07-03 $0.91 $0.95 $0.90 $0.95 19255
2019-07-02 $0.92 $0.97 $0.91 $0.91 43093
2019-07-01 $0.93 $0.94 $0.91 $0.92 36660
2019-06-28 $0.93 $0.93 $0.89 $0.92 18334
2019-06-27 $0.91 $0.93 $0.89 $0.91 18368
2019-06-26 $0.92 $0.92 $0.88 $0.91 25478
2019-06-25 $0.90 $0.92 $0.89 $0.92 43257
2019-06-24 $0.89 $0.92 $0.87 $0.92 84222
2019-06-21 $0.90 $0.94 $0.87 $0.92 204284
2019-06-20 $1.02 $1.06 $0.92 $0.97 228408
2019-06-19 $1.11 $1.15 $1.01 $1.06 120749
2019-06-18 $1.08 $1.13 $1.05 $1.11 45259
2019-06-17 $1.13 $1.16 $1.05 $1.09 103666
2019-06-14 $1.17 $1.22 $1.12 $1.13 66666
2019-06-13 $1.17 $1.20 $1.14 $1.16 46786

Will ABIL 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