NASDAQ:ABDC
Delisted
Alcentra Capital Corp. Stock Price (Quote)
$8.90
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.90 | $8.90 | Wednesday, 15th Apr 2020 ABDC stock ended at $8.90. During the day the stock fluctuated 0% from a day low at $8.90 to a day high of $8.90. |
| 90 days | $8.79 | $9.50 | |
| 52 weeks | $7.79 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| Nov 19, 2019 | $8.96 | $9.02 | $8.93 | $9.02 | 19 880 |
| Nov 18, 2019 | $8.94 | $9.02 | $8.94 | $9.02 | 24 540 |
| Nov 15, 2019 | $9.03 | $9.03 | $8.89 | $9.00 | 22 665 |
| Nov 14, 2019 | $8.97 | $9.04 | $8.97 | $9.03 | 13 337 |
| Nov 13, 2019 | $8.89 | $9.02 | $8.89 | $9.00 | 26 254 |
| Nov 12, 2019 | $8.94 | $9.02 | $8.76 | $9.02 | 48 156 |
| Nov 11, 2019 | $8.96 | $9.00 | $8.88 | $8.99 | 26 965 |
| Nov 08, 2019 | $8.90 | $8.94 | $8.78 | $8.94 | 23 385 |
| Nov 07, 2019 | $8.78 | $8.89 | $8.77 | $8.89 | 14 927 |
| Nov 06, 2019 | $8.80 | $8.85 | $8.71 | $8.85 | 24 783 |
| Nov 05, 2019 | $8.80 | $8.89 | $8.80 | $8.81 | 26 092 |
| Nov 04, 2019 | $8.32 | $8.89 | $8.29 | $8.81 | 45 009 |
| Nov 01, 2019 | $8.98 | $8.98 | $8.80 | $8.82 | 23 873 |
| Oct 31, 2019 | $8.99 | $8.99 | $8.91 | $8.93 | 12 439 |
| Oct 30, 2019 | $8.91 | $8.99 | $8.90 | $8.94 | 11 255 |
| Oct 29, 2019 | $8.89 | $8.97 | $8.89 | $8.97 | 12 634 |
| Oct 28, 2019 | $8.99 | $9.01 | $8.94 | $8.94 | 38 580 |
| Oct 25, 2019 | $8.92 | $8.96 | $8.90 | $8.94 | 32 686 |
| Oct 24, 2019 | $8.93 | $8.96 | $8.89 | $8.90 | 8 890 |
| Oct 23, 2019 | $8.88 | $8.94 | $8.87 | $8.92 | 14 023 |
| Oct 22, 2019 | $8.89 | $8.91 | $8.87 | $8.90 | 9 527 |
| Oct 21, 2019 | $8.92 | $8.93 | $8.86 | $8.90 | 11 527 |
| Oct 18, 2019 | $8.93 | $8.95 | $8.84 | $8.90 | 11 064 |
| Oct 17, 2019 | $8.94 | $8.99 | $8.86 | $8.88 | 13 401 |
| Oct 16, 2019 | $8.88 | $8.97 | $8.84 | $8.95 | 32 014 |
