Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2145 +0.0066 (+3.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.090 3.130 3.090 3.110 57,807 +0.00(+0.00%)
Nov 29, 2012 3.050 3.110 3.020 3.110 92,214 +0.06(+1.97%)
Nov 28, 2012 2.960 3.050 2.960 3.050 75,237 +0.10(+3.39%)
Nov 27, 2012 2.960 2.980 2.950 2.950 88,290 +0.02(+0.68%)
Nov 26, 2012 2.850 2.930 2.840 2.930 96,474 +0.08(+2.81%)
Nov 24, 2012 2.990 2.990 2.780 2.850 865,215 +0.00(+0.00%)
Nov 23, 2012 2.990 2.990 2.780 2.850 865,215 -0.15(-5.00%)
Nov 21, 2012 2.990 3.000 2.980 3.000 150,576 +0.00(+0.00%)
Nov 20, 2012 3.050 3.050 3.000 3.000 159,280 -0.05(-1.64%)
Nov 19, 2012 3.090 3.090 2.990 3.050 220,392 -0.02(-0.65%)
Nov 16, 2012 3.080 3.080 3.070 3.070 21,100 +0.00(+0.00%)
Nov 15, 2012 3.060 3.070 3.030 3.070 673,028 +0.06(+1.99%)
Nov 14, 2012 3.080 3.080 3.010 3.010 186,773 -0.07(-2.27%)
Nov 13, 2012 3.080 3.080 3.070 3.080 57,146 +0.00(+0.00%)
Nov 12, 2012 3.070 3.120 3.060 3.080 196,981 +0.03(+0.98%)
Nov 09, 2012 3.070 3.090 3.050 3.050 225,940 -0.02(-0.65%)
Nov 08, 2012 3.080 3.080 3.060 3.070 66,840 +0.01(+0.33%)
Nov 07, 2012 3.090 3.100 3.060 3.060 310,128 -0.02(-0.65%)
Nov 06, 2012 3.100 3.100 3.070 3.080 297,153 +0.00(+0.00%)
Nov 05, 2012 3.110 3.130 3.080 3.080 180,715 -0.05(-1.60%)
Nov 02, 2012 3.150 3.150 3.110 3.130 63,807 -0.02(-0.63%)
Nov 01, 2012 3.140 3.150 3.080 3.150 180,539 +0.01(+0.32%)
Oct 31, 2012 3.000 3.140 3.000 3.140 406,130 +0.14(+4.67%)
Oct 26, 2012 3.000 3.000 3.000 0 +0.03(+1.01%)
Oct 25, 2012 2.950 2.970 2.940 2.970 110,200 +0.02(+0.68%)
Oct 24, 2012 2.940 2.970 2.910 2.950 122,576 +0.01(+0.34%)
Oct 23, 2012 2.880 2.950 2.880 2.940 191,271 +0.15(+5.38%)
Oct 19, 2012 2.810 2.810 2.750 2.790 22,000 -0.03(-1.06%)
Oct 18, 2012 2.750 2.820 2.750 2.820 25,780 +0.05(+1.81%)
Oct 17, 2012 2.760 2.770 2.750 2.770 38,000 +0.00(+0.00%)
Oct 16, 2012 2.770 2.770 2.750 2.770 163,300 +0.00(+0.00%)
Oct 15, 2012 2.800 2.800 2.750 2.770 38,475 -0.05(-1.77%)
Oct 12, 2012 2.800 2.910 2.790 2.820 832,878 +0.14(+5.22%)
Oct 11, 2012 2.680 2.680 2.670 2.680 19,500 -0.01(-0.37%)
Oct 10, 2012 2.690 2.700 2.660 2.690 38,400 +0.00(+0.00%)
Oct 09, 2012 2.710 2.710 2.690 2.690 22,500 -0.03(-1.10%)
Oct 08, 2012 2.710 2.720 2.710 2.720 22,235 +0.01(+0.37%)
Oct 06, 2012 2.690 2.740 2.690 2.710 60,450 +0.00(+0.00%)
Oct 05, 2012 2.690 2.740 2.690 2.710 60,450 +0.02(+0.74%)
Oct 04, 2012 2.690 2.690 2.680 2.690 9,243 +0.00(+0.00%)
Oct 03, 2012 2.690 2.690 2.660 2.690 5,791 +0.01(+0.37%)
Oct 02, 2012 2.660 2.690 2.660 2.680 88,350 +0.01(+0.37%)
Oct 01, 2012 2.670 2.670 2.660 2.670 72,950 -0.02(-0.74%)
Sep 28, 2012 2.690 2.690 2.670 2.690 20,235 -0.01(-0.37%)
Sep 27, 2012 2.690 2.700 2.690 2.700 2,000 +0.00(+0.00%)
Sep 26, 2012 2.700 2.700 2.690 2.700 4,122 +0.00(+0.00%)
Sep 25, 2012 2.690 2.700 2.690 2.700 34,550 +0.01(+0.37%)
Sep 24, 2012 2.690 2.700 2.690 2.690 4,090 -0.01(-0.37%)
Sep 21, 2012 2.680 2.700 2.680 2.700 7,500 +0.02(+0.75%)
Sep 20, 2012 2.700 2.700 2.680 2.680 10,160 -0.01(-0.37%)
Sep 19, 2012 2.690 2.700 2.680 2.690 413,100 +0.00(+0.00%)
Sep 18, 2012 2.660 2.700 2.640 2.690 131,100 +0.02(+0.75%)
Sep 17, 2012 2.660 2.670 2.660 2.670 2,212 +0.00(+0.00%)
Sep 14, 2012 2.670 2.670 2.650 2.670 75,800 +0.00(+0.00%)
Sep 13, 2012 2.660 2.670 2.660 2.670 23,900 -0.01(-0.37%)
Sep 12, 2012 2.650 2.690 2.650 2.680 120,116 +0.03(+1.13%)
Sep 11, 2012 2.650 2.680 2.650 2.650 12,085 +0.00(+0.00%)
Sep 10, 2012 2.650 2.680 2.650 2.650 95,942 -0.03(-1.12%)
Sep 07, 2012 2.650 2.680 2.650 2.680 76,240 +0.03(+1.13%)
Sep 06, 2012 2.600 2.700 2.600 2.650 438,519 +0.04(+1.53%)
Sep 05, 2012 2.570 2.610 2.550 2.610 348,378 +0.02(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.