Above Food Ingredients Inc (ABVEW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.03 | -0.0035 | -10.45 | 0.0399 | 0.0399 | 0.023 | 42212 |
| 1735860900 | 0.0335 | 0.0065 | 24.07 | 0.022 | 0.034 | 0.0214 | 76369 |
| 1735688100 | 0.027 | 0.004 | 17.39 | 0.0288 | 0.0299 | 0.022 | 95474 |
| 1735601700 | 0.023 | -0.007 | -23.33 | 0.0206 | 0.03 | 0.0206 | 20789 |
| 1735342500 | 0.03 | 0.0031 | 11.52 | 0.0204 | 0.03 | 0.0202 | 74642 |
| 1735256100 | 0.0269 | -0.0004 | -1.47 | 0.022 | 0.0284 | 0.0202 | 20914 |
| 1735077840 | 0.0273 | 0.005899 | 27.56 | 0.0273 | 0.0273 | 0.0208999 | 20357 |
| 1734996900 | 0.021401 | 0.0028011 | 15.06 | 0.02 | 0.0275 | 0.0168999 | 19830 |
| 1734737700 | 0.0185999 | -0.0056 | -23.14 | 0.0242 | 0.0339 | 0.0185999 | 46074 |
| 1734651300 | 0.0242 | -0.0057 | -19.06 | 0.034 | 0.034 | 0.0206 | 18504 |
| 1734564900 | 0.0299 | 0.0066 | 28.33 | 0.0233 | 0.0399 | 0.017 | 63413 |
| 1734478500 | 0.0233 | 0.0064001 | 37.87 | 0.02 | 0.0233 | 0.0185999 | 37833 |
| 1734392100 | 0.0168999 | -0.00675 | -28.54 | 0.0243 | 0.0243 | 0.0168999 | 19517 |
| 1734132900 | 0.02365 | 0.002647 | 12.60 | 0.02 | 0.0246 | 0.02 | 2538 |
| 1734046500 | 0.021003 | 0.000803 | 3.98 | 0.0267 | 0.0269 | 0.0202 | 1892 |
| 1733960100 | 0.0202 | -0.0037 | -15.48 | 0.02 | 0.026267 | 0.02 | 9688 |
| 1733873700 | 0.0239 | -0.0001 | -0.42 | 0.02 | 0.024 | 0.02 | 44051 |
| 1733787300 | 0.024 | -0.0013 | -5.14 | 0.0248999 | 0.0248999 | 0.02 | 20206 |
| 1733528100 | 0.0253 | -0.0031 | -10.92 | 0.0283 | 0.0283 | 0.0223 | 23563 |
| 1733441700 | 0.0284 | -0.0015 | -5.02 | 0.0287 | 0.0287 | 0.0212 | 53625 |
| 1733355300 | 0.0299 | 0.0087 | 41.04 | 0.0269 | 0.03 | 0.0207 | 116310 |
| 1733268900 | 0.0212 | -0.0065 | -23.47 | 0.0278 | 0.0278 | 0.02 | 43799 |
| 1733182500 | 0.0277 | -0.0109 | -28.24 | 0.0379 | 0.0379 | 0.0202 | 96020 |
| 1732917840 | 0.0386 | 0.0176 | 83.81 | 0.021 | 0.04 | 0.0151 | 261481 |
| 1732750500 | 0.021 | -0.0069 | -24.73 | 0.03 | 0.0399 | 0.0201 | 224614 |
| 1732664100 | 0.0279 | 0.0079 | 39.50 | 0.017 | 0.04 | 0.017 | 206595 |
| 1732577700 | 0.02 | 0.0038 | 23.46 | 0.02 | 0.04 | 0.0162999 | 226506 |
| 1732318500 | 0.0162 | -0.0019 | -10.50 | 0.0161 | 0.0198 | 0.0161 | 652 |
| 1732232100 | 0.0181 | -0.0012 | -6.22 | 0.0151 | 0.02 | 0.0151 | 22033 |
| 1732145700 | 0.0193 | -0.0004 | -2.03 | 0.02 | 0.02 | 0.0151 | 9104 |
| 1732059300 | 0.0197 | 0.0046 | 30.46 | 0.0153 | 0.0197 | 0.0151 | 16808 |
| 1731972900 | 0.0151 | -0.0023 | -13.22 | 0.0126 | 0.0197 | 0.0126 | 79454 |
| 1731713700 | 0.0174 | -0.0001 | -0.57 | 0.0151 | 0.0198 | 0.0151 | 14465 |
| 1731627300 | 0.0175 | 0.0019 | 12.18 | 0.018 | 0.0202 | 0.0151 | 33954 |
| 1731540900 | 0.0156 | -0.0067 | -30.04 | 0.0238 | 0.0238 | 0.0155 | 7414 |
| 1731454500 | 0.0223 | 0.0072 | 47.68 | 0.015 | 0.0242 | 0.015 | 26258 |
| 1731368100 | 0.0151 | -0.001978 | -11.58 | 0.015 | 0.0239 | 0.015 | 13415 |
| 1731108900 | 0.017078 | -2.2E-5 | -0.13 | 0.0248999 | 0.0248999 | 0.015 | 10895 |
| 1731022500 | 0.0171 | -0.0067 | -28.15 | 0.0235 | 0.0248999 | 0.0171 | 39066 |
| 1730936100 | 0.0238 | 0.005 | 26.60 | 0.0229 | 0.0238 | 0.0229 | 1805 |
| 1730849700 | 0.0188 | -0.006 | -24.19 | 0.0248999 | 0.0248999 | 0.0168999 | 26053 |
| 1730763300 | 0.0248 | -0.0046 | -15.65 | 0.0151 | 0.0283 | 0.015 | 32964 |
| 1730500500 | 0.0294 | 0.0047 | 19.03 | 0.02 | 0.03 | 0.015 | 92794 |
| 1730414100 | 0.0247 | 0.011 | 80.29 | 0.0245 | 0.03 | 0.0123 | 139048 |
| 1730327700 | 0.0137 | -0.009 | -39.65 | 0.0244 | 0.0244 | 0.0136 | 9938 |
| 1730241300 | 0.0227 | 0.0076 | 50.33 | 0.0245 | 0.0245 | 0.0121 | 12920 |
| 1730154900 | 0.0151 | -0.001 | -6.21 | 0.02 | 0.022 | 0.0121 | 19899 |
| 1729895700 | 0.0161 | -0.0037 | -18.69 | 0.0217 | 0.02299 | 0.0161 | 39080 |
| 1729809300 | 0.0198 | -0.0007 | -3.41 | 0.0245 | 0.0245 | 0.014558 | 3576 |
| 1729722900 | 0.0205 | 0.0043 | 26.54 | 0.0113 | 0.0248999 | 0.0113 | 86808 |
| 1729636500 | 0.0162 | -0.004 | -19.80 | 0.0225 | 0.075 | 0.0103 | 120404 |
| 1729550100 | 0.0202 | 0.0036 | 21.69 | 0.0199 | 0.038 | 0.0123 | 60448 |
| 1729290900 | 0.0166 | 0.0013 | 8.50 | 0.0323 | 0.0323 | 0.0121 | 80265 |
| 1729204500 | 0.0153 | 0.0002 | 1.32 | 0.0219 | 0.038 | 0.0111 | 93325 |
| 1729118100 | 0.0151 | -0.0001 | -0.66 | 0.0208 | 0.0235 | 0.0109 | 23805 |
| 1729031700 | 0.0152 | -0.0016 | -9.52 | 0.0235 | 0.0235 | 0.0115999 | 55213 |
| 1728945300 | 0.0168 | 0.0042 | 33.33 | 0.0236 | 0.0236 | 0.0115 | 63005 |
| 1728686100 | 0.0126 | -0.0074 | -37.00 | 0.0198 | 0.02 | 0.0114 | 6414 |
| 1728599700 | 0.02 | -0.0044 | -18.03 | 0.0221 | 0.0244 | 0.015 | 25851 |
| 1728513300 | 0.0244 | 0.0011031 | 4.73 | 0.0153 | 0.0244 | 0.0115999 | 169443 |
| 1728426900 | 0.0232969 | -0.000602 | -2.52 | 0.0242 | 0.0244 | 0.0124 | 10448 |
| 1728340500 | 0.023899 | 0.007399 | 44.84 | 0.0121 | 0.0245 | 0.0121 | 22448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
