Able View Global Inc (ABLV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -7.08661417323 | 1.27 | 1.45 | 1.08 | 32415 | 1.16918691 | CS |
| 4 | 0.15 | 14.5631067961 | 1.03 | 1.45 | 0.8811 | 13061 | 1.15846064 | CS |
| 12 | -0.38 | -24.358974359 | 1.56 | 1.98 | 0.67 | 12525 | 1.24934626 | CS |
| 26 | -1.34 | -53.1746031746 | 2.52 | 3.22 | 0.67 | 56155 | 2.32865117 | CS |
| 52 | -5.2 | -81.5047021944 | 6.38 | 6.5 | 0.67 | 52239 | 2.89830514 | CS |
| 156 | -5.2 | -81.5047021944 | 6.38 | 6.5 | 0.67 | 52239 | 2.89830514 | CS |
| 260 | -5.2 | -81.5047021944 | 6.38 | 6.5 | 0.67 | 52239 | 2.89830514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.21 | 0.01 | 0.83 | 1.23 | 1.26 | 1.15 | 14641 |
| 1721860500 | 1.2 | 0.04 | 3.45 | 1.19 | 1.21 | 1.15 | 38791 |
| 1721774100 | 1.16 | -0.04 | -3.33 | 1.23 | 1.28 | 1.16 | 81002 |
| 1721687700 | 1.2 | 0.1 | 9.09 | 1.08 | 1.27 | 1.08 | 8636 |
| 1721428500 | 1.1 | -0.04 | -3.51 | 1.27 | 1.45 | 1.09 | 19003 |
| 1721342100 | 1.1399999 | -0.13 | -9.88 | 1.31 | 1.43 | 1.11 | 8059 |
| 1721255700 | 1.2649999 | 0.06 | 5.42 | 1.2 | 1.37 | 1.15 | 636 |
| 1721169300 | 1.2 | 0.01 | 0.84 | 1.22 | 1.32 | 1.19 | 2237 |
| 1721082900 | 1.19 | 0.06 | 5.12 | 1.1299999 | 1.358 | 1.1299999 | 11465 |
| 1720823700 | 1.1319999 | -0.06 | -4.87 | 1.19 | 1.22 | 1.12 | 3072 |
| 1720737300 | 1.19 | 0.02 | 1.71 | 1.2 | 1.26 | 1.19 | 2991 |
| 1720650900 | 1.17 | 0.04 | 3.54 | 1.1 | 1.17 | 1.1 | 1575 |
| 1720564500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.11 | 1431 |
| 1720478100 | 1.1299999 | 0.05 | 4.63 | 1.0699 | 1.1399999 | 1.03 | 4277 |
| 1720218900 | 1.08 | 0 | 0.00 | 0.8811 | 1.12 | 0.8811 | 6675 |
| 1720040640 | 1.08 | -0.05 | -4.42 | 1.1 | 1.19 | 1.05 | 7606 |
| 1719959700 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.1299999 | 1.03 | 20427 |
| 1719873300 | 1.05 | 0.13 | 13.51 | 1.03 | 1.05 | 0.935 | 2571 |
| 1719614100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1719527700 | 0.925 | -0.035 | -3.65 | 0.91 | 1.05 | 0.91 | 5485 |
| 1719441300 | 0.96 | -0.026 | -2.64 | 1.02 | 1.02 | 0.95 | 3708 |
| 1719354900 | 0.986 | 0 | 0.00 | 1.03 | 1.03 | 0.986 | 373 |
| 1719268500 | 0.986 | -0.084 | -7.85 | 1.05 | 1.1198999 | 0.9832 | 1742 |
| 1719009300 | 1.07 | 0.06 | 5.94 | 1.03 | 1.07 | 0.99 | 5395 |
| 1718922900 | 1.01 | -0.01 | -0.98 | 1.09 | 1.09 | 0.998 | 37570 |
| 1718750100 | 1.02 | -0.05 | -4.67 | 1.1 | 1.1 | 1.02 | 48916 |
| 1718663700 | 1.07 | 0.05 | 4.90 | 1.06 | 1.15 | 1.04 | 4453 |
| 1718404500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.095 | 1.02 | 1009 |
| 1718318100 | 1.06 | -0.06 | -5.36 | 1.18 | 1.18 | 1.06 | 1111 |
| 1718231700 | 1.12 | -0.1 | -8.20 | 1.1299999 | 1.18 | 1.12 | 1799 |
| 1718145300 | 1.22 | 0.12 | 10.91 | 1.23 | 1.25 | 1.05 | 3290 |
| 1718058900 | 1.1 | -0.16 | -12.70 | 1.22 | 1.23 | 1.1 | 2116 |
| 1717799700 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3 | 1.05 | 11433 |
| 1717713300 | 1.28 | 0.09 | 7.56 | 1.1299999 | 1.28 | 1.1299999 | 1275 |
| 1717626900 | 1.19 | 0.06 | 5.31 | 1.22 | 1.36 | 1.18 | 4945 |
| 1717540500 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.35 | 0.97 | 6504 |
| 1717454100 | 1.08 | -0.04 | -3.57 | 1.08 | 1.26 | 1.05 | 22223 |
| 1717194900 | 1.12 | 0.02 | 1.82 | 1.12 | 1.1999 | 0.8582 | 8978 |
| 1717108500 | 1.1 | -0.14 | -11.29 | 1.28 | 1.33 | 0.67 | 49187 |
| 1717022100 | 1.24 | -0.14 | -10.14 | 1.41 | 1.41 | 1.23 | 32709 |
| 1716935700 | 1.3799999 | -0.12 | -8.00 | 1.6 | 1.6399999 | 1.3799999 | 33661 |
| 1716590100 | 1.5 | 0.01 | 0.67 | 1.55 | 1.55 | 1.35 | 43657 |
| 1716503700 | 1.49 | -0.14 | -8.59 | 1.6399999 | 1.65 | 1.46 | 42061 |
| 1716417300 | 1.6299999 | -0.18 | -9.94 | 1.81 | 1.95 | 1.6299999 | 1907 |
| 1716330900 | 1.81 | 0.11 | 6.47 | 1.78 | 1.81 | 1.7 | 1909 |
| 1716244500 | 1.7 | -0.11 | -5.93 | 1.72 | 1.96 | 1.7 | 2497 |
| 1715985300 | 1.8072 | 0.18 | 10.87 | 1.6732 | 1.8818 | 1.6399999 | 13683 |
| 1715898900 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.92 | 1.6001 | 14397 |
| 1715812500 | 1.67 | 0.12 | 7.74 | 1.62 | 1.98 | 1.595 | 14767 |
| 1715726100 | 1.55 | -0.01 | -0.64 | 1.605 | 1.61 | 1.54 | 3286 |
| 1715639700 | 1.56 | 0 | 0.00 | 1.45 | 1.6104 | 1.45 | 2559 |
| 1715380500 | 1.56 | -0.04 | -2.50 | 1.5 | 1.61 | 1.4801 | 4551 |
| 1715294100 | 1.6 | 0.02 | 1.27 | 1.3999 | 1.65 | 1.34 | 19133 |
| 1715207700 | 1.58 | -0.02 | -1.25 | 1.6299999 | 1.6299999 | 1.45 | 2660 |
| 1715121300 | 1.6 | 0.16 | 11.11 | 1.47 | 1.65 | 1.45 | 4160 |
| 1715034900 | 1.44 | 0 | 0.00 | 1.48 | 1.5 | 1.44 | 6403 |
| 1714775700 | 1.44 | -0.08 | -5.26 | 1.56 | 1.56 | 1.44 | 790 |
| 1714689300 | 1.52 | 0.16 | 11.76 | 1.45 | 1.6 | 1.35 | 4730 |
| 1714602900 | 1.36 | -0.01 | -0.73 | 1.2 | 1.58 | 1.2 | 10271 |
| 1714516500 | 1.37 | -0.05 | -3.52 | 1.37 | 1.62 | 1.182 | 19404 |
| 1714430100 | 1.42 | -0.17 | -10.69 | 1.53 | 1.6299999 | 1.42 | 64455 |
| 1714170900 | 1.59 | -0.08 | -4.79 | 1.6399999 | 1.65 | 1.56 | 51602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
