Airboss of America Corp (OP: ABSSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	33.76	33.76	33.50	33.50	200	+0.24(+0.72%)
Apr 29, 2021	32.55	33.26	32.55	33.26	307	+0.05(+0.14%)
Apr 28, 2021		33.21	33.21	33.21	32	+0.00(+0.00%)
Apr 27, 2021	33.23	33.80	33.21	33.21	1,150	-0.72(-2.11%)
Apr 26, 2021	34.40	34.40	33.93	33.93	826	-0.94(-2.70%)
Apr 23, 2021	33.45	34.87	32.83	34.87	1,400	+1.24(+3.69%)
Apr 22, 2021	34.01	34.01	33.09	33.63	3,804	-0.67(-1.95%)
Apr 21, 2021	34.30	34.30	34.30	34.30	566	+1.52(+4.63%)
Apr 20, 2021	33.14	33.14	32.78	32.78	352	-0.91(-2.70%)
Apr 19, 2021	34.35	34.35	33.69	33.69	402	-0.06(-0.18%)
Apr 16, 2021	33.75	33.75	33.75	33.75	200	+0.00(+0.01%)
Apr 15, 2021	33.75	33.75	33.75	33.75	407	-0.34(-0.99%)
Apr 14, 2021	32.77	34.79	32.77	34.09	711	+1.35(+4.11%)
Apr 13, 2021	33.00	33.00	32.53	32.74	3,728	-1.06(-3.14%)
Apr 12, 2021	33.47	33.99	33.47	33.80	2,783	+0.33(+0.99%)
Apr 09, 2021	32.93	33.47	32.42	33.47	1,000	+0.52(+1.57%)
Apr 08, 2021	32.95	32.95	32.95	32.95	154	+0.75(+2.33%)
Apr 07, 2021	32.20	32.20	32.20	32.20	976	+0.22(+0.69%)
Apr 06, 2021	31.98	31.98	31.98	31.98	160	-0.51(-1.57%)
Apr 05, 2021	32.49	32.49	32.49	32.49	200	+0.18(+0.54%)
Apr 01, 2021	32.17	32.31	32.17	32.31	900	+0.24(+0.76%)
Mar 31, 2021	32.23	32.30	30.95	32.07	3,675	+1.34(+4.38%)
Mar 30, 2021	31.45	31.45	30.73	30.73	2,345	-1.80(-5.52%)
Mar 29, 2021		32.52	32.52	32.52	86	+0.00(+0.00%)
Mar 26, 2021	32.48	32.55	30.63	32.52	3,000	-0.26(-0.79%)
Mar 25, 2021	32.38	32.78	31.66	32.78	2,267	+0.80(+2.50%)
Mar 24, 2021	31.48	32.05	31.00	31.98	1,657	+0.42(+1.33%)
Mar 23, 2021	32.00	32.06	31.38	31.56	2,711	+0.06(+0.19%)
Mar 22, 2021	30.00	31.50	30.00	31.50	8,884	+1.24(+4.10%)
Mar 19, 2021	28.40	30.31	28.40	30.26	7,800	+1.37(+4.74%)
Mar 18, 2021	29.00	29.22	27.27	28.89	12,079	+1.04(+3.73%)
Mar 17, 2021	25.90	27.86	25.80	27.85	24,665	+2.85(+11.40%)
Mar 16, 2021	20.00	25.11	19.76	25.00	25,215	+5.20(+26.26%)
Mar 15, 2021	19.44	19.80	19.44	19.80	3,076	+0.34(+1.75%)
Mar 12, 2021	18.66	19.46	18.66	19.46	8,900	+0.00(+0.00%)
Mar 11, 2021	17.62	19.50	17.62	19.46	77,401	+2.91(+17.58%)
Mar 10, 2021	16.91	17.84	16.49	16.55	2,874	+0.31(+1.91%)
Mar 09, 2021	16.10	16.24	16.01	16.24	26,330	+0.29(+1.81%)
Mar 08, 2021	15.29	16.00	15.28	15.95	54,614	+0.78(+5.15%)
Mar 05, 2021	15.40	15.40	14.69	15.17	1,200	+0.14(+0.93%)
Mar 04, 2021	15.70	15.70	15.03	15.03	4,760	-0.58(-3.72%)
Mar 03, 2021	16.11	16.11	15.60	15.61	3,012	-0.50(-3.10%)
Mar 02, 2021	14.83	16.15	14.83	16.11	117,886	+1.60(+11.07%)
Mar 01, 2021	14.81	14.81	14.51	14.51	5,260	+0.04(+0.24%)
Feb 26, 2021	14.21	14.57	14.21	14.47	4,800	-0.57(-3.79%)
Feb 25, 2021	15.39	15.39	15.04	15.04	307	-0.17(-1.12%)
Feb 24, 2021	15.10	15.31	15.10	15.21	30,263	+0.61(+4.18%)
Feb 23, 2021	15.00	15.00	14.50	14.60	3,465	-0.58(-3.82%)
Feb 22, 2021	15.10	15.33	14.90	15.18	4,826	+0.22(+1.44%)
Feb 19, 2021	14.37	15.07	14.37	14.96	17,800	+1.08(+7.81%)
Feb 18, 2021	14.20	14.24	13.88	13.88	3,479	-0.31(-2.20%)
Feb 17, 2021	13.82	14.19	13.82	14.19	45,146	+0.38(+2.76%)
Feb 16, 2021	13.63	13.81	13.61	13.81	28,714	+0.47(+3.52%)
Feb 12, 2021	13.04	13.34	12.83	13.34	30,000	+0.20(+1.52%)
Feb 11, 2021	13.14	13.14	13.14	13.14	259	+0.09(+0.69%)
Feb 10, 2021	13.57	13.57	12.79	13.05	4,337	-0.59(-4.33%)
Feb 09, 2021	13.55	13.90	13.30	13.64	2,224	+0.32(+2.40%)
Feb 08, 2021	13.15	13.33	13.15	13.32	2,854	+0.53(+4.14%)
Feb 05, 2021	12.79	12.79	12.79	12.79	1,900	-0.02(-0.14%)
Feb 04, 2021	13.18	13.18	12.81	12.81	4,910	-0.27(-2.08%)
Feb 03, 2021	12.94	13.16	12.83	13.08	2,460	+0.13(+1.00%)
Feb 02, 2021	13.00	13.00	12.90	12.95	4,740	-0.02(-0.15%)
Feb 01, 2021	13.45	13.45	12.94	12.97	9,325	+0.11(+0.86%)
Jan 29, 2021	13.00	13.00	12.85	12.86	6,600	-0.61(-4.53%)
Jan 28, 2021	13.73	13.80	13.44	13.47	6,476	-0.30(-2.21%)
Jan 27, 2021	13.91	13.99	13.57	13.78	1,285	-0.30(-2.17%)
Jan 26, 2021	14.30	14.30	14.08	14.08	2,835	-0.07(-0.49%)
Jan 25, 2021	14.30	14.41	14.13	14.15	3,356	-0.01(-0.07%)
Jan 22, 2021	14.10	14.26	14.10	14.16	3,000	-0.33(-2.28%)
Jan 21, 2021	14.29	14.49	14.29	14.49	3,561	+0.24(+1.68%)
Jan 20, 2021	14.47	14.52	14.25	14.25	1,509	-0.27(-1.86%)
Jan 19, 2021	13.88	14.54	13.60	14.52	83,262	+1.40(+10.69%)
Jan 15, 2021	13.76	13.76	13.11	13.12	1,200	-0.77(-5.56%)
Jan 14, 2021	14.00	14.07	13.89	13.89	2,117	-0.09(-0.64%)
Jan 13, 2021	13.65	14.07	13.65	13.98	12,482	+0.34(+2.52%)
Jan 12, 2021	13.64	13.64	13.64	13.64	15,012	+0.27(+2.05%)
Jan 11, 2021		13.36	13.36	13.36	30	+0.00(+0.00%)
Jan 08, 2021	13.33	13.36	13.33	13.36	400	+0.11(+0.84%)
Jan 07, 2021	13.22	13.25	13.21	13.25	470	+0.21(+1.63%)
Jan 06, 2021	13.01	13.04	12.99	13.04	1,010	+0.39(+3.06%)
Jan 05, 2021	12.21	12.91	12.09	12.65	850	+0.56(+4.63%)
Jan 04, 2021	12.29	12.29	12.09	12.09	1,710	-0.17(-1.39%)
Dec 31, 2020		12.26	12.26	12.26	445	+0.16(+1.32%)
Dec 30, 2020	12.28	12.28	12.10	12.10	445	+0.00(+0.00%)
Dec 29, 2020	12.10	12.10	12.10	12.10	350	-2.89(-19.28%)
Dec 28, 2020	15.36	15.36	13.50	14.99	930	+2.44(+19.44%)
Dec 24, 2020	12.50	12.55	12.49	12.55	300	+0.18(+1.46%)
Dec 23, 2020	12.53	12.53	12.37	12.37	904	-0.01(-0.05%)
Dec 22, 2020	12.45	12.45	12.10	12.38	1,322	-0.07(-0.60%)
Dec 21, 2020	12.67	12.67	12.37	12.45	3,240	-0.55(-4.23%)
Dec 18, 2020	13.95	13.95	13.00	13.00	2,600	-1.56(-10.71%)
Dec 17, 2020	14.56	14.56	14.48	14.56	2,150	-0.31(-2.08%)
Dec 16, 2020	14.80	14.87	14.80	14.87	200	-0.13(-0.87%)
Dec 15, 2020	14.59	15.00	14.59	15.00	780	+0.89(+6.31%)
Dec 14, 2020	14.11	14.11	14.11	14.11	500	-0.29(-2.01%)
Dec 11, 2020	14.53	14.53	14.40	14.40	600	+0.29(+2.02%)
Dec 10, 2020	14.12	14.14	14.12	14.12	1,041	+0.39(+2.88%)
Dec 09, 2020	14.14	14.27	13.72	13.72	800	-0.51(-3.58%)
Dec 08, 2020	14.96	14.96	14.23	14.23	1,551	-0.67(-4.50%)
Dec 07, 2020	14.46	14.90	14.44	14.90	1,300	+0.79(+5.60%)
Dec 04, 2020	14.07	14.13	14.03	14.11	9,600	+0.20(+1.44%)
Dec 03, 2020	13.73	13.91	13.73	13.91	320	-0.02(-0.14%)
Dec 02, 2020	14.07	14.16	13.93	13.93	2,603	+0.06(+0.40%)
Dec 01, 2020	13.85	13.89	13.68	13.87	7,600	+0.20(+1.45%)
Nov 30, 2020	13.66	13.68	13.66	13.68	664	-0.52(-3.69%)
Nov 27, 2020	14.21	14.88	14.20	14.20	22,700	+1.01(+7.67%)
Nov 25, 2020	13.23	13.23	13.05	13.19	600	-0.41(-3.02%)
Nov 24, 2020	13.25	13.60	13.23	13.60	3,418	+0.91(+7.17%)
Nov 23, 2020	12.98	12.98	12.69	12.69	520	-0.26(-1.99%)
Nov 20, 2020	12.82	12.98	12.82	12.95	1,100	+0.17(+1.35%)
Nov 19, 2020	12.62	12.85	12.62	12.78	500	-0.04(-0.27%)
Nov 18, 2020	12.81	12.81	12.81	12.81	392	-0.25(-1.90%)
Nov 17, 2020	13.29	13.29	13.05	13.06	1,438	-0.08(-0.62%)
Nov 16, 2020	13.92	13.92	13.14	13.14	2,250	+0.04(+0.31%)
Nov 13, 2020	12.83	13.28	12.83	13.10	1,700	+0.27(+2.10%)
Nov 12, 2020	13.64	13.65	12.83	12.83	1,725	-0.61(-4.54%)
Nov 11, 2020	14.12	14.12	13.33	13.44	1,432	+0.52(+4.02%)
Nov 10, 2020	13.02	13.02	12.71	12.92	5,404	-0.18(-1.37%)
Nov 09, 2020	13.55	15.22	13.05	13.10	5,028	-1.25(-8.71%)
Nov 06, 2020	14.30	14.36	14.29	14.35	6,100	+0.08(+0.56%)
Nov 05, 2020	14.09	14.57	14.09	14.27	12,211	+0.84(+6.25%)
Nov 04, 2020		13.43	13.43	13.43	14	+0.00(+0.00%)
Nov 03, 2020		13.43	13.43	13.43	26	+0.00(+0.00%)
Oct 30, 2020		13.43	13.43	13.43	0	-0.39(-2.82%)
Oct 29, 2020	13.60	13.88	13.51	13.82	2,512	-0.48(-3.36%)
Oct 27, 2020		14.30	14.30	14.30	0	+0.00(+0.00%)
Oct 26, 2020	13.60	14.54	13.60	14.30	20,751	+0.71(+5.22%)
Oct 23, 2020	13.57	13.59	13.43	13.59	5,400	-0.15(-1.09%)
Oct 22, 2020	13.74	13.74	13.74	13.74	109	-0.16(-1.14%)
Oct 20, 2020		13.90	13.90	13.90	0	+0.04(+0.28%)
Oct 19, 2020	14.07	14.07	13.86	13.86	520	-0.70(-4.81%)
Oct 16, 2020	14.50	14.56	14.50	14.56	200	+0.72(+5.17%)
Oct 15, 2020	14.18	14.18	13.84	13.84	200	-1.69(-10.88%)
Oct 14, 2020	14.92	15.64	14.92	15.53	27,102	+0.98(+6.77%)
Oct 13, 2020	14.25	14.57	14.22	14.55	1,944	+1.35(+10.19%)
Oct 12, 2020	13.21	13.21	13.21	13.21	373	-1.24(-8.56%)
Oct 09, 2020	14.44	14.48	14.41	14.44	5,700	+0.12(+0.84%)
Oct 08, 2020		14.32	14.32	14.32	23	+0.00(+0.00%)
Oct 07, 2020	14.10	14.34	14.10	14.32	1,213	-0.10(-0.71%)
Oct 06, 2020		14.42	14.42	14.42	47	+0.00(+0.00%)
Oct 05, 2020	15.03	15.03	14.41	14.42	1,321	+0.33(+2.32%)
Oct 02, 2020	14.24	14.45	14.03	14.10	2,300	-0.75(-5.07%)
Oct 01, 2020	15.09	15.09	14.54	14.85	7,290	+0.27(+1.87%)
Sep 30, 2020	14.51	14.58	14.25	14.58	3,940	+0.55(+3.95%)
Sep 29, 2020	13.90	14.02	13.90	14.02	12,360	+0.52(+3.87%)
Sep 28, 2020	13.65	13.75	13.50	13.50	11,087	+0.58(+4.52%)
Sep 25, 2020	12.95	12.95	12.92	12.92	3,800	+0.17(+1.33%)
Sep 24, 2020	12.75	12.77	12.75	12.75	30,265	-0.13(-1.04%)
Sep 23, 2020	12.88	12.88	12.88	12.88	856	-0.14(-1.06%)
Sep 22, 2020	13.02	13.02	13.02	13.02	10,225	+0.03(+0.24%)
Sep 21, 2020	13.60	14.11	12.99	12.99	949	-1.35(-9.40%)
Sep 18, 2020	14.49	14.49	14.34	14.34	400	-0.04(-0.27%)
Sep 17, 2020	14.24	14.37	14.07	14.37	750	-0.10(-0.72%)
Sep 16, 2020	14.41	14.48	14.41	14.48	383	+0.03(+0.24%)
Sep 15, 2020	14.11	14.44	13.52	14.44	7,548	+0.11(+0.79%)
Sep 14, 2020	14.33	14.33	14.33	14.33	3,240	+0.00(+0.00%)
Sep 11, 2020	14.09	14.33	14.09	14.33	10,800	+0.27(+1.93%)
Sep 10, 2020	14.21	14.48	14.05	14.06	3,702	+0.06(+0.42%)
Sep 09, 2020	14.00	14.00	14.00	14.00	100	-0.23(-1.64%)
Sep 08, 2020	14.30	14.30	14.23	14.23	710	+0.23(+1.65%)
Sep 04, 2020	14.00	14.00	14.00	14.00	200	-0.09(-0.66%)
Sep 03, 2020	14.52	14.82	14.10	14.10	1,000	-0.42(-2.93%)
Sep 02, 2020	14.09	14.52	14.09	14.52	2,821	+0.62(+4.46%)
Sep 01, 2020	14.53	14.53	13.90	13.90	3,290	-0.75(-5.12%)
Aug 31, 2020	15.30	15.30	14.65	14.65	4,145	-0.70(-4.57%)
Aug 28, 2020	15.47	15.70	15.33	15.35	2,000	-0.43(-2.70%)
Aug 27, 2020	15.66	15.78	15.66	15.78	367	-0.22(-1.39%)
Aug 26, 2020	16.00	16.00	16.00	16.00	392	+0.35(+2.26%)
Aug 25, 2020	15.65	15.65	15.65	15.65	226	-0.52(-3.24%)
Aug 24, 2020	16.48	16.50	16.17	16.17	21,014	-0.29(-1.77%)
Aug 21, 2020	16.77	16.77	16.46	16.46	300	-0.54(-3.19%)
Aug 20, 2020	17.09	17.09	16.86	17.00	901	-0.75(-4.23%)
Aug 19, 2020	17.50	17.75	17.50	17.75	386	+0.67(+3.91%)
Aug 18, 2020	17.09	17.09	17.09	17.09	235	-0.33(-1.91%)
Aug 17, 2020	17.42	17.42	17.42	17.42	145	+0.14(+0.81%)
Aug 14, 2020	17.29	17.29	17.26	17.28	5,000	+0.14(+0.80%)
Aug 13, 2020		17.14	17.14	17.14	100	+0.00(+0.00%)
Aug 12, 2020	16.81	17.39	16.69	17.14	1,342	+0.64(+3.89%)
Aug 11, 2020	16.82	16.82	16.36	16.50	3,917	-0.70(-4.07%)
Aug 10, 2020	17.26	17.26	16.76	17.20	4,200	-0.06(-0.35%)
Aug 07, 2020	17.43	17.43	17.21	17.26	2,400	-0.57(-3.20%)
Aug 06, 2020	18.29	18.53	17.76	17.83	4,195	-0.42(-2.27%)
Aug 05, 2020	18.13	18.29	18.00	18.25	8,985	+0.16(+0.86%)
Aug 04, 2020	18.26	18.26	17.83	18.09	19,276	-0.32(-1.74%)
Aug 03, 2020		18.41	18.41	18.41	75	+0.00(+0.00%)
Jul 31, 2020	18.48	18.49	18.41	18.41	1,000	+0.37(+2.04%)
Jul 30, 2020	17.95	18.04	17.95	18.04	1,246	-0.76(-4.03%)
Jul 29, 2020	19.32	19.32	18.67	18.80	3,336	-0.18(-0.95%)
Jul 28, 2020	19.59	19.60	18.98	18.98	59,440	+1.33(+7.54%)
Jul 27, 2020	18.00	18.30	17.26	17.65	32,271	+2.87(+19.40%)
Jul 24, 2020	14.80	14.80	14.78	14.78	1,400	-0.50(-3.26%)
Jul 23, 2020	15.30	15.30	15.28	15.28	820	-0.13(-0.84%)
Jul 22, 2020	14.87	15.41	14.87	15.41	250	+0.41(+2.71%)
Jul 21, 2020	15.03	15.07	15.00	15.00	1,536	+0.24(+1.64%)
Jul 20, 2020	14.68	14.76	14.68	14.76	492	+0.05(+0.34%)
Jul 17, 2020	14.79	14.79	14.65	14.71	1,300	-0.19(-1.28%)
Jul 16, 2020	14.96	15.05	14.83	14.90	9,941	-0.39(-2.54%)
Jul 15, 2020	15.92	15.92	15.29	15.29	1,710	-0.28(-1.81%)
Jul 14, 2020	15.30	15.57	15.30	15.57	1,892	+0.00(+0.02%)
Jul 13, 2020	16.29	16.30	15.44	15.57	5,273	-0.37(-2.32%)
Jul 10, 2020	15.94	15.94	15.94	15.94	1,500	-0.05(-0.31%)
Jul 09, 2020	15.24	15.98	15.24	15.98	1,570	+0.88(+5.86%)
Jul 08, 2020	14.60	15.10	14.60	15.10	599	+1.10(+7.85%)
Jul 07, 2020	13.55	14.00	13.55	14.00	520	+0.36(+2.63%)
Jul 06, 2020	13.77	13.77	13.64	13.64	950	+0.64(+4.94%)
Jul 02, 2020	13.00	13.00	13.00	13.00	200	-0.48(-3.56%)
Jun 30, 2020		13.48	13.48	13.48	0	-0.12(-0.86%)
Jun 29, 2020	13.70	13.70	13.60	13.60	1,500	+0.08(+0.59%)
Jun 26, 2020	13.52	13.52	13.52	13.52	100	-0.51(-3.65%)
Jun 25, 2020		14.03	14.03	14.03	1	+0.00(+0.00%)
Jun 23, 2020		14.03	14.03	14.03	0	+0.82(+6.20%)
Jun 22, 2020	13.15	13.21	13.12	13.21	3,437	+0.71(+5.68%)
Jun 19, 2020	12.51	12.51	12.50	12.50	800	+0.46(+3.86%)
Jun 18, 2020	12.04	12.04	12.04	12.04	235	-0.11(-0.88%)
Jun 17, 2020		12.14	12.14	12.14	45	+0.00(+0.00%)
Jun 16, 2020	11.86	12.54	11.86	12.14	43,505	+0.82(+7.24%)
Jun 15, 2020	11.04	11.32	11.02	11.32	6,685	+0.17(+1.52%)
Jun 12, 2020	11.25	11.25	11.10	11.15	2,500	+0.00(+0.01%)
Jun 11, 2020	11.10	11.22	11.10	11.15	2,740	-0.89(-7.40%)
Jun 10, 2020	11.96	12.04	11.71	12.04	765	-0.06(-0.47%)
Jun 09, 2020	12.10	12.10	11.96	12.10	1,685	-0.10(-0.84%)
Jun 08, 2020	12.31	12.35	12.20	12.20	3,400	-0.00(-0.04%)
Jun 05, 2020	12.21	12.21	12.21	12.21	12,500	+0.08(+0.62%)
Jun 04, 2020	12.29	12.29	12.10	12.13	1,800	-0.17(-1.35%)
Jun 03, 2020	12.30	12.30	12.29	12.30	1,500	+0.03(+0.22%)
Jun 02, 2020	12.36	12.36	12.27	12.27	957	+0.08(+0.62%)
Jun 01, 2020	12.15	12.20	12.15	12.20	404	+0.23(+1.91%)
May 29, 2020		11.97	11.97	11.97	85	+0.00(+0.00%)
May 28, 2020	11.89	11.97	11.89	11.97	25,775	+0.26(+2.24%)
May 27, 2020	11.93	11.93	11.60	11.71	12,304	+0.90(+8.35%)
May 26, 2020		10.80	10.80	10.80	130,122	+0.00(+0.00%)
May 22, 2020	11.20	11.20	10.80	10.80	7,700	-0.42(-3.71%)
May 21, 2020	10.85	11.22	10.85	11.22	13,900	+0.35(+3.17%)
May 20, 2020	10.98	11.00	10.69	10.88	12,459	-0.01(-0.05%)
May 19, 2020	11.66	11.66	10.88	10.88	17,825	+1.07(+10.91%)
May 18, 2020	9.810	9.810	9.810	9.810	1,000	-1.29(-11.65%)
May 15, 2020	10.52	11.10	10.52	11.10	32,700	+1.33(+13.59%)
May 14, 2020	9.820	9.820	9.724	9.775	1,800	-0.63(-6.09%)
May 13, 2020	9.992	10.41	9.670	10.41	1,970	-0.59(-5.37%)
May 12, 2020	10.93	11.00	10.93	11.00	11,525	+0.10(+0.92%)
May 11, 2020	10.90	10.90	10.90	10.90	546	-0.16(-1.45%)
May 08, 2020	11.06	11.06	11.06	11.06	26,100	-0.06(-0.54%)
May 07, 2020	10.81	11.45	10.81	11.12	66,001	+0.63(+6.00%)
May 06, 2020	10.49	10.49	10.49	10.49	340	+0.19(+1.85%)
May 05, 2020	10.32	10.32	10.30	10.30	12,964	+0.50(+5.06%)
May 04, 2020	9.804	9.804	9.804	9.804	100	-0.21(-2.06%)