Dark

INAP
BAB Holdings Inc.
stock NASDAQ

Inactive

3/25/2020

0.0850USD-14.314%(-0.0142)3,538,789

Pre-market

1969-12-31

0.00USD0.000%(0.00)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date	Open	High	Low	Close	Change	Volume	Change Since
2020-03-25	0.0993	0.100000	0.0850	0.085000	-14.314%	3,538,789	0.000%
2020-03-24	0.1060	0.110000	0.0908	0.099199	+7.825%	3,396,109	-14.314%
2020-03-23	0.1120	0.114200	0.0904	0.092000	-20.000%	2,504,389	-7.609%
2020-03-20	0.1200	0.150000	0.1017	0.115000	+8.388%	4,123,482	-26.087%
2020-03-19	0.0960	0.110000	0.0910	0.106100	+17.889%	3,940,790	-19.887%
2020-03-18	0.1006	0.117000	0.0821	0.090000	-18.182%	3,888,887	-5.556%
2020-03-17	0.1200	0.140000	0.1000	0.110000	-21.429%	6,184,931	-22.727%
2020-03-16	0.3549	0.398500	0.0800	0.140000	-58.568%	8,441,963	-39.286%
2020-03-13	0.3500	0.399700	0.3036	0.337900	-12.665%	251,273	-74.845%
2020-03-12	0.4120	0.450000	0.1800	0.386900	-7.793%	690,698	-78.030%
2020-03-11	0.4338	0.480000	0.3920	0.419600	-2.419%	276,084	-79.743%
2020-03-10	0.4500	0.490000	0.4000	0.430000	+7.500%	579,940	-80.233%
2020-03-09	0.4500	0.464700	0.3802	0.400000	-11.700%	556,736	-78.750%
2020-03-06	0.5300	0.570000	0.4263	0.453000	-12.885%	734,521	-81.236%
2020-03-05	0.5925	0.640000	0.5200	0.520000	-11.879%	442,587	-83.654%
2020-03-04	0.5920	0.630000	0.5851	0.590100	-4.807%	380,322	-85.596%
2020-03-03	0.6438	0.680000	0.5900	0.619900	+1.093%	435,203	-86.288%
2020-03-02	0.7000	0.720000	0.6115	0.613200	-7.091%	436,116	-86.138%
2020-02-28	0.7138	0.790000	0.6600	0.660000	-12.000%	422,466	-87.121%
2020-02-27	0.8400	0.876000	0.7494	0.750000	-11.702%	343,193	-88.667%
2020-02-26	0.8222	0.909900	0.8159	0.849400	+3.585%	278,600	-89.993%
2020-02-25	0.9000	0.920000	0.8001	0.820000	-10.058%	162,804	-89.634%
2020-02-24	0.9381	0.969700	0.8562	0.911700	-6.290%	158,545	-90.677%
2020-02-21	0.9500	1.000000	0.8800	0.972900	+5.819%	308,756	-91.263%
2020-02-20	0.8103	0.960000	0.7814	0.919400	+10.624%	676,681	-90.755%
2020-02-19	0.9500	0.990000	0.8000	0.831100	-11.585%	651,062	-89.773%
2020-02-18	0.9700	0.979159	0.9102	0.940000	-2.601%	164,155	-90.957%
2020-02-14	0.9300	0.990000	0.9300	0.965100	+0.052%	74,601	-91.193%
2020-02-13	1.0100	1.010000	0.9000	0.964600	-4.495%	443,600	-91.188%
2020-02-12	0.9890	1.010000	0.9800	1.010000	+3.061%	148,196	-91.584%
2020-02-11	1.0000	1.020000	0.9602	0.980000	-2.000%	108,189	-91.327%
2020-02-10	1.0000	1.020000	0.9624	1.000000	+3.734%	129,361	-91.500%
2020-02-07	1.0200	1.020000	0.9600	0.964000	-6.408%	245,918	-91.183%
2020-02-06	1.0300	1.050000	1.0000	1.030000	+1.980%	102,206	-91.748%
2020-02-05	1.0100	1.050000	1.0000	1.010000	+1.000%	153,582	-91.584%
2020-02-04	1.0300	1.060000	0.9751	1.000000	-2.913%	176,053	-91.500%
2020-02-03	1.0100	1.080000	1.0100	1.030000	+3.000%	116,727	-91.748%
2020-01-31	1.0400	1.069900	1.0000	1.000000	-4.762%	101,717	-91.500%
2020-01-30	1.1100	1.200000	1.0300	1.050000	-6.250%	526,672	-91.905%
2020-01-29	1.1200	1.150000	1.1000	1.120000	-0.885%	177,767	-92.411%
2020-01-28	1.1300	1.180000	1.0799	1.130000	0.000%	161,067	-92.478%
2020-01-27	1.0600	1.150000	1.0227	1.130000	-0.441%	222,044	-92.478%
2020-01-24	1.1600	1.160000	1.1100	1.135000	-2.155%	215,041	-92.511%
2020-01-23	1.1500	1.190000	1.0701	1.160000	-2.521%	283,493	-92.672%
2020-01-22	1.0100	1.250000	1.0000	1.190000	+17.822%	837,752	-92.857%
2020-01-21	1.1100	1.120100	1.0000	1.010000	-9.009%	385,718	-91.584%
2020-01-17	1.3000	1.300000	1.1000	1.110000	-15.267%	794,253	-92.342%
2020-01-16	0.9378	1.410000	0.9000	1.310000	+40.860%	2,578,639	-93.511%
2020-01-15	0.9802	1.000000	0.9100	0.930000	-4.124%	369,296	-90.860%
2020-01-14	0.9900	1.000000	0.9600	0.970000	+1.837%	279,471	-91.237%
2020-01-13	1.0000	1.000000	0.9500	0.952500	-4.750%	249,109	-91.076%
2020-01-10	1.0300	1.050000	0.9800	1.000000	-4.762%	261,071	-91.500%
2020-01-09	1.1100	1.110000	1.0200	1.050000	-1.869%	222,459	-91.905%
2020-01-08	1.0500	1.090000	1.0200	1.070000	+0.943%	207,515	-92.056%
2020-01-07	1.1200	1.130000	1.0500	1.060000	-4.505%	252,342	-91.981%
2020-01-06	1.1100	1.148500	1.0800	1.110000	+2.778%	191,556	-92.342%
2020-01-03	1.1100	1.120000	1.0800	1.080000	-2.703%	71,248	-92.130%
2020-01-02	1.1000	1.140000	1.0900	1.110000	+0.909%	123,702	-92.342%
2019-12-31	1.1100	1.190000	1.0900	1.100000	-2.655%	394,591	-92.273%
2019-12-30	1.0700	1.140000	1.0400	1.130000	+5.607%	294,026	-92.478%
2019-12-27	1.0700	1.110000	1.0200	1.070000	-0.926%	189,273	-92.056%
2019-12-26	1.1400	1.145000	1.0700	1.080000	-4.425%	355,859	-92.130%
2019-12-24	1.1100	1.150000	1.1000	1.130000	+2.727%	263,723	-92.478%
2019-12-23	1.0200	1.100000	1.0100	1.100000	+7.843%	373,236	-92.273%
2019-12-20	1.0700	1.070000	1.0000	1.020000	-3.774%	654,924	-91.667%
2019-12-19	1.0100	1.110000	0.9800	1.060000	+7.614%	558,011	-91.981%
2019-12-18	0.9300	0.990000	0.9053	0.985000	+5.914%	425,917	-91.371%
2019-12-17	0.9000	0.960000	0.8800	0.930000	+5.085%	468,444	-90.860%
2019-12-16	0.9700	0.989000	0.8842	0.885000	-8.763%	425,631	-90.395%
2019-12-13	1.0300	1.054300	0.9516	0.970000	-6.731%	424,307	-91.237%
2019-12-12	1.0800	1.100000	1.0300	1.040000	-3.704%	537,665	-91.827%
2019-12-11	1.0900	1.100000	1.0601	1.080000	-0.917%	480,354	-92.130%
2019-12-10	1.1000	1.130000	1.0700	1.090000	-0.909%	449,687	-92.202%
2019-12-09	1.1500	1.150000	1.0900	1.100000	0.000%	311,745	-92.273%
2019-12-06	1.1000	1.128100	1.0500	1.100000	0.000%	505,638	-92.273%
2019-12-05	1.1600	1.160000	1.1000	1.100000	-3.509%	103,495	-92.273%
2019-12-04	1.1500	1.210000	1.1000	1.140000	+0.885%	303,568	-92.544%
2019-12-03	1.1000	1.150000	1.0700	1.130000	+2.727%	120,706	-92.478%
2019-12-02	1.2300	1.230000	1.1000	1.100000	-8.333%	182,875	-92.273%
2019-11-29	1.2300	1.300000	1.1900	1.200000	-1.639%	105,445	-92.917%
2019-11-27	1.2000	1.270000	1.1500	1.220000	0.000%	276,749	-93.033%
2019-11-26	1.3200	1.420000	1.0500	1.220000	-7.576%	1,269,265	-93.033%
2019-11-25	1.3500	1.440000	1.2600	1.320000	+1.538%	527,050	-93.561%
2019-11-22	1.3900	1.504300	1.2750	1.300000	-6.475%	352,967	-93.462%
2019-11-21	1.5000	1.530000	1.3700	1.390000	-7.333%	229,352	-93.885%
2019-11-20	1.6000	1.630000	1.4900	1.500000	-5.660%	179,952	-94.333%
2019-11-19	1.6000	1.610000	1.3600	1.590000	-1.242%	428,358	-94.654%
2019-11-18	1.7200	1.780000	1.5900	1.610000	-4.734%	411,029	-94.720%
2019-11-15	2.0000	2.000000	1.6501	1.690000	-15.075%	581,919	-94.970%
2019-11-14	2.0000	2.005000	1.9900	1.990000	-0.500%	144,423	-95.729%
2019-11-13	1.9600	2.030000	1.9000	2.000000	-0.249%	230,523	-95.750%
2019-11-12	2.0500	2.100000	1.8900	2.005000	-4.976%	381,124	-95.761%
2019-11-11	2.1900	2.230000	2.0800	2.110000	-5.381%	228,742	-95.972%
2019-11-08	2.2600	2.450000	2.2300	2.230000	-0.889%	327,786	-96.188%
2019-11-07	2.3200	2.410000	2.2500	2.250000	-3.017%	176,026	-96.222%
2019-11-06	2.4100	2.430000	2.3000	2.320000	-4.527%	84,243	-96.336%
2019-11-05	2.5300	2.650000	2.4300	2.430000	-2.800%	112,156	-96.502%
2019-11-04	2.4700	2.530000	2.4300	2.500000	+2.881%	170,211	-96.600%
2019-11-01	2.3800	2.480000	2.3400	2.430000	+2.101%	208,793	-96.502%
2019-10-31	2.2000	2.450000	2.2000	2.380000	+7.692%	291,299	-96.429%
2019-10-30	2.1800	2.230000	2.1700	2.210000	+0.913%	74,823	-96.154%
2019-10-29	2.2800	2.280000	2.1400	2.190000	-2.667%	160,380	-96.119%
2019-10-28	2.2800	2.340000	2.2400	2.250000	-1.316%	128,934	-96.222%
2019-10-25	2.2200	2.320000	2.2200	2.280000	+2.703%	135,183	-96.272%
2019-10-24	2.2200	2.220000	2.1301	2.220000	+0.909%	55,019	-96.171%
2019-10-23	2.1000	2.220000	2.1000	2.200000	+4.265%	171,968	-96.136%
2019-10-22	2.2000	2.200000	2.1011	2.110000	-3.211%	110,210	-95.972%
2019-10-21	2.1500	2.200000	2.0800	2.180000	+1.395%	109,811	-96.101%
2019-10-18	2.1700	2.230000	2.1050	2.150000	-0.922%	111,082	-96.047%
2019-10-17	2.2100	2.240000	2.1400	2.170000	-1.364%	102,236	-96.083%
2019-10-16	2.1100	2.210000	2.1100	2.200000	+2.326%	120,371	-96.136%
2019-10-15	2.4300	2.430000	2.1401	2.150000	-10.042%	211,800	-96.047%
2019-10-14	2.5600	2.560000	2.3300	2.390000	+0.844%	114,860	-96.444%
2019-10-11	2.4300	2.450000	2.3300	2.370000	-1.250%	173,211	-96.414%
2019-10-10	2.5900	2.590000	2.3600	2.400000	-7.692%	122,472	-96.458%
2019-10-09	2.6100	2.700000	2.5300	2.600000	+1.961%	119,710	-96.731%
2019-10-08	2.6300	2.690000	2.4200	2.550000	-5.556%	105,827	-96.667%
2019-10-07	2.6900	2.740000	2.6500	2.700000	-0.735%	119,414	-96.852%
2019-10-04	2.3300	2.730000	2.3300	2.720000	+17.749%	268,521	-96.875%
2019-10-03	2.3500	2.370000	2.2400	2.310000	-0.858%	122,734	-96.320%
2019-10-02	2.4100	2.500000	2.2900	2.330000	-7.171%	96,600	-96.352%
2019-10-01	2.6100	2.670000	2.4600	2.510000	-2.713%	134,340	-96.614%
2019-09-30	2.5800	2.670000	2.5100	2.580000	+1.176%	150,488	-96.705%
2019-09-27	2.4000	2.570000	2.4000	2.550000	+6.695%	133,010	-96.667%
2019-09-26	2.3800	2.400000	2.3050	2.390000	+1.702%	103,258	-96.444%
2019-09-25	2.3200	2.390000	2.2700	2.350000	+0.427%	140,792	-96.383%
2019-09-24	2.3800	2.380000	2.2500	2.340000	-1.681%	181,877	-96.368%
2019-09-23	2.3400	2.400000	2.2300	2.380000	+2.146%	167,041	-96.429%
2019-09-20	2.2600	2.360000	2.2000	2.330000	+3.556%	457,438	-96.352%
2019-09-19	2.2100	2.280000	2.2001	2.250000	+2.273%	137,068	-96.222%
2019-09-18	2.2200	2.240000	2.1600	2.200000	-1.786%	141,929	-96.136%
2019-09-17	2.2600	2.280000	2.2200	2.240000	-0.885%	99,341	-96.205%
2019-09-16	2.2300	2.300000	2.1700	2.260000	+1.345%	192,635	-96.239%
2019-09-13	2.2000	2.250000	2.1400	2.230000	+2.765%	279,836	-96.188%
2019-09-12	2.2100	2.270000	2.1392	2.170000	-1.810%	850,849	-96.083%
2019-09-11	2.2000	2.300000	2.1400	2.210000	+1.843%	356,180	-96.154%
2019-09-10	2.1200	2.190000	2.0600	2.170000	+1.878%	186,386	-96.083%
2019-09-09	2.2400	2.270000	2.1300	2.130000	-4.911%	214,537	-96.009%
2019-09-06	2.2900	2.290000	2.1500	2.240000	-0.444%	417,230	-96.205%
2019-09-05	2.2500	2.290000	2.2000	2.250000	+1.810%	193,907	-96.222%
2019-09-04	2.1700	2.249100	2.0500	2.210000	0.000%	244,654	-96.154%
2019-09-03	2.2800	2.380500	2.1050	2.210000	+0.455%	132,531	-96.154%
2019-08-30	2.7000	2.700000	2.1500	2.200000	-18.216%	501,667	-96.136%
2019-08-29	2.8200	2.850000	2.6680	2.690000	-3.237%	309,872	-96.840%
2019-08-28	2.5100	2.900000	2.5100	2.780000	+12.097%	257,724	-96.942%
2019-08-27	2.4500	2.575100	2.3950	2.480000	+1.224%	88,190	-96.573%
2019-08-26	2.3200	2.610000	2.2500	2.450000	+7.456%	198,693	-96.531%
2019-08-23	2.3900	2.449900	2.2200	2.280000	-4.202%	75,545	-96.272%
2019-08-22	2.2900	2.395000	2.2200	2.380000	+5.778%	128,384	-96.429%
2019-08-21	2.2800	2.280000	2.2000	2.250000	+1.351%	175,701	-96.222%
2019-08-20	2.2600	2.285000	2.2000	2.220000	-0.448%	127,698	-96.171%
2019-08-19	2.2100	2.290000	2.1901	2.230000	+1.364%	200,554	-96.188%
2019-08-16	1.9800	2.249400	1.9600	2.200000	+12.245%	274,580	-96.136%
2019-08-15	2.0000	2.100000	1.8400	1.960000	-4.390%	268,890	-95.663%
2019-08-14	2.0000	2.065000	1.9100	2.050000	+0.985%	383,329	-95.854%
2019-08-13	2.0200	2.100000	1.9300	2.030000	-0.490%	157,417	-95.813%
2019-08-12	2.0400	2.079500	1.9700	2.040000	-1.449%	302,450	-95.833%
2019-08-09	2.2400	2.280000	2.0500	2.070000	-6.757%	379,722	-95.894%
2019-08-08	2.1700	2.260000	2.0000	2.220000	+4.225%	383,826	-96.171%
2019-08-07	2.3400	2.340000	2.0000	2.130000	-8.190%	750,659	-96.009%
2019-08-06	2.9000	2.900000	2.2000	2.320000	-18.596%	787,905	-96.336%
2019-08-05	2.9200	2.920000	2.7900	2.850000	-3.716%	195,248	-97.018%
2019-08-02	2.8100	3.020000	2.7600	2.960000	+4.225%	226,808	-97.128%
2019-08-01	2.9800	2.980000	2.8200	2.840000	-4.698%	186,291	-97.007%
2019-07-31	3.0700	3.110000	2.9000	2.980000	-2.932%	186,900	-97.148%
2019-07-30	3.0200	3.090000	2.8400	3.070000	+0.327%	190,071	-97.231%
2019-07-29	3.1100	3.190000	2.9000	3.060000	-2.548%	269,555	-97.222%
2019-07-26	3.0900	3.160000	3.0300	3.140000	+0.965%	238,426	-97.293%
2019-07-25	3.3100	3.320000	2.9500	3.110000	-2.508%	332,495	-97.267%
2019-07-24	3.1200	3.240000	2.9900	3.190000	+0.631%	376,137	-97.335%
2019-07-23	2.8100	3.220000	2.7300	3.170000	+14.855%	490,933	-97.319%
2019-07-22	3.0100	3.180000	2.6700	2.760000	-7.071%	405,805	-96.920%
2019-07-19	3.1700	3.305000	2.9600	2.970000	-6.897%	484,767	-97.138%
2019-07-18	3.2500	3.390000	3.1800	3.190000	-1.543%	421,138	-97.335%
2019-07-17	3.5100	3.675000	3.2300	3.240000	-8.989%	453,264	-97.377%
2019-07-16	3.3900	3.810000	3.3300	3.560000	+3.488%	544,834	-97.612%
2019-07-15	3.3000	3.460000	3.1200	3.440000	+5.846%	317,166	-97.529%
2019-07-12	3.1000	3.330000	3.0400	3.250000	+6.209%	346,013	-97.385%
2019-07-11	3.1300	3.140000	2.9500	3.060000	-0.971%	306,583	-97.222%
2019-07-10	3.2500	3.260000	3.0700	3.090000	-3.738%	303,885	-97.249%
2019-07-09	3.4000	3.480000	3.1500	3.210000	-6.686%	534,115	-97.352%
2019-07-08	3.1600	3.590000	3.1600	3.440000	+9.206%	522,812	-97.529%
2019-07-05	3.2800	3.350000	3.1300	3.150000	-3.670%	241,365	-97.302%
2019-07-03	3.3800	3.428600	3.2450	3.270000	-3.540%	279,953	-97.401%
2019-07-02	3.0100	3.450000	2.9800	3.390000	+12.252%	649,365	-97.493%
2019-07-01	3.0900	3.090000	2.9000	3.020000	+0.332%	375,996	-97.185%
2019-06-28	3.0900	3.140000	2.9700	3.010000	-0.660%	2,650,531	-97.176%
2019-06-27	3.0100	3.120000	2.9700	3.030000	+0.331%	355,507	-97.195%
2019-06-26	3.1400	3.159700	2.9246	3.020000	-2.265%	536,573	-97.185%
2019-06-25	3.0000	3.139900	2.9100	3.090000	+2.658%	312,407	-97.249%
2019-06-24	3.0000	3.090000	2.8197	3.010000	+0.333%	444,139	-97.176%
2019-06-21	2.9800	3.040000	2.7700	3.000000	-0.332%	548,433	-97.167%
2019-06-20	3.0900	3.133800	2.8038	3.010000	-0.331%	455,664	-97.176%
2019-06-19	2.8900	3.040000	2.7800	3.020000	+4.498%	352,155	-97.185%
2019-06-18	2.7000	2.920000	2.6200	2.890000	+9.057%	426,849	-97.059%
2019-06-17	2.4800	2.730000	2.4200	2.650000	+8.607%	342,603	-96.792%
2019-06-14	2.5700	2.570000	2.4200	2.440000	-4.314%	259,860	-96.516%
2019-06-13	2.5200	2.550000	2.3900	2.550000	+3.239%	405,617	-96.667%
2019-06-12	2.5200	2.520000	2.3300	2.470000	-2.756%	390,735	-96.559%
2019-06-11	2.8300	2.840000	2.5200	2.540000	-9.286%	306,695	-96.654%
2019-06-10	2.5800	2.850000	2.5800	2.800000	+9.375%	422,423	-96.964%
2019-06-07	2.5200	2.590000	2.3700	2.560000	+1.992%	344,140	-96.680%
2019-06-06	2.4900	2.590000	2.4050	2.510000	+0.400%	237,004	-96.614%
2019-06-05	2.6500	2.650000	2.3800	2.500000	-5.660%	293,008	-96.600%
2019-06-04	2.4900	2.660000	2.3700	2.650000	+8.163%	316,718	-96.792%
2019-06-03	2.6200	2.650000	2.4000	2.450000	-5.769%	307,326	-96.531%
2019-05-31	2.5000	2.610000	2.4200	2.600000	+1.167%	421,940	-96.731%
2019-05-30	2.4000	2.680000	2.3200	2.570000	+7.983%	481,285	-96.693%
2019-05-29	2.5100	2.530000	2.2900	2.380000	-6.299%	532,930	-96.429%
2019-05-28	2.9200	2.950000	2.5000	2.540000	-13.014%	503,628	-96.654%
2019-05-24	2.8400	2.940000	2.7100	2.920000	+3.546%	290,936	-97.089%
2019-05-23	2.9700	2.970000	2.7900	2.820000	-6.000%	346,140	-96.986%
2019-05-22	2.8900	3.140000	2.8500	3.000000	+3.448%	530,286	-97.167%
2019-05-21	3.0600	3.060000	2.8800	2.900000	-4.605%	378,547	-97.069%
2019-05-20	2.8500	3.160000	2.8500	3.040000	+8.961%	518,463	-97.204%
2019-05-17	3.1400	3.181800	2.7500	2.790000	-10.863%	1,128,951	-96.953%
2019-05-16	3.3500	3.370000	3.0500	3.130000	-6.287%	439,147	-97.284%
2019-05-15	3.4900	3.490000	3.0600	3.340000	-2.907%	644,330	-97.455%
2019-05-14	3.2200	3.480000	3.1800	3.440000	+8.176%	361,291	-97.529%
2019-05-13	3.4600	3.470000	3.1417	3.180000	-9.402%	400,522	-97.327%
2019-05-10	3.7700	3.830000	3.4400	3.510000	-4.620%	653,834	-97.578%
2019-05-09	3.9000	4.195200	3.5350	3.680000	-12.796%	814,447	-97.690%
2019-05-08	4.2000	4.290000	4.1200	4.220000	+2.179%	386,257	-97.986%
2019-05-07	4.2300	4.250000	3.9600	4.130000	-2.364%	240,192	-97.942%
2019-05-06	3.9900	4.250000	3.8800	4.230000	+6.281%	154,958	-97.991%
2019-05-03	3.8500	4.030000	3.7801	3.980000	+4.462%	272,616	-97.864%
2019-05-02	3.8100	3.880000	3.6400	3.810000	-0.522%	239,725	-97.769%
2019-05-01	3.9400	3.940000	3.7600	3.830000	-2.792%	192,021	-97.781%
2019-04-30	4.0000	4.000000	3.7600	3.940000	-1.253%	318,532	-97.843%
2019-04-29	4.2600	4.280000	3.9700	3.990000	0.000%	386,159	-97.870%
2019-04-26	3.9500	4.020000	3.8100	3.990000	+0.504%	349,999	-97.870%
2019-04-25	4.2400	4.375000	3.8200	3.970000	-7.026%	519,628	-97.859%
2019-04-24	4.4200	4.450000	4.2200	4.270000	-3.175%	298,128	-98.009%
2019-04-23	4.5200	4.580000	4.4000	4.410000	-1.782%	477,146	-98.073%
2019-04-22	4.4100	4.510000	4.2300	4.490000	+2.511%	263,990	-98.107%
2019-04-18	4.5800	4.580000	4.2200	4.380000	-5.195%	431,835	-98.059%
2019-04-17	4.7100	4.710000	4.3300	4.620000	-1.911%	341,348	-98.160%
2019-04-16	4.6900	4.730000	4.5200	4.710000	+0.426%	231,395	-98.195%
2019-04-15	4.8600	4.920000	4.4706	4.690000	-2.899%	407,806	-98.188%
2019-04-12	4.7400	4.900000	4.7000	4.830000	+3.648%	322,113	-98.240%
2019-04-11	4.8400	4.930000	4.6200	4.660000	-3.719%	283,278	-98.176%
2019-04-10	4.7600	4.900000	4.6000	4.840000	+1.468%	300,913	-98.244%
2019-04-09	5.0700	5.070000	4.7100	4.770000	-6.471%	361,600	-98.218%
2019-04-08	5.1000	5.176200	5.0000	5.100000	-0.196%	188,889	-98.333%
2019-04-05	5.0500	5.120000	4.9800	5.110000	+1.996%	170,326	-98.337%
2019-04-04	4.9700	5.034000	4.9453	5.010000	+1.008%	173,146	-98.303%
2019-04-03	5.0000	5.010000	4.9300	4.960000	0.000%	280,850	-98.286%
2019-04-02	5.0700	5.150000	4.9100	4.960000	-2.170%	340,857	-98.286%
2019-04-01	5.0000	5.090000	4.8600	5.070000	+2.218%	222,439	-98.323%
2019-03-29	4.9900	5.040000	4.8000	4.960000	+0.202%	246,958	-98.286%
2019-03-28	5.0100	5.040000	4.9100	4.950000	-1.590%	208,544	-98.283%
2019-03-27	5.0600	5.080000	4.9100	5.030000	-0.396%	375,546	-98.310%
2019-03-26	5.1400	5.140000	4.9900	5.050000	-0.198%	366,471	-98.317%
2019-03-25	5.0200	5.110000	4.9200	5.060000	-0.197%	379,197	-98.320%
2019-03-22	5.2300	5.270100	4.9800	5.070000	-3.612%	711,621	-98.323%
2019-03-21	5.4500	5.670000	5.1900	5.260000	+5.622%	1,240,456	-98.384%
2019-03-20	4.7900	5.005000	4.7100	4.980000	+3.750%	442,075	-98.293%
2019-03-19	4.6300	4.916300	4.4600	4.800000	+4.803%	678,081	-98.229%
2019-03-18	4.5500	4.705000	4.4100	4.580000	+1.104%	699,422	-98.144%
2019-03-15	5.0800	5.100000	4.4900	4.530000	-11.002%	995,153	-98.124%
2019-03-14	4.8200	5.625000	4.7500	5.090000	-9.912%	864,713	-98.330%
2019-03-13	5.9900	5.990000	5.5800	5.650000	-5.042%	277,302	-98.496%
2019-03-12	5.3400	5.980000	5.3400	5.950000	+12.264%	294,803	-98.571%
2019-03-11	4.7300	5.573900	4.7000	5.300000	+13.006%	401,453	-98.396%
2019-03-08	5.0300	5.030000	4.6600	4.690000	-6.574%	251,354	-98.188%
2019-03-07	5.2300	5.300000	4.9200	5.020000	-4.381%	297,255	-98.307%
2019-03-06	5.4200	5.423800	5.1500	5.250000	-3.315%	286,656	-98.381%
2019-03-05	5.4500	5.590000	5.3500	5.430000	-0.367%	184,054	-98.435%
2019-03-04	5.4800	5.560000	5.2800	5.450000	-0.183%	209,779	-98.440%
2019-03-01	5.4400	5.610000	5.3300	5.460000	+0.924%	136,079	-98.443%
2019-02-28	5.4700	5.540000	5.1900	5.410000	-0.916%	282,022	-98.429%
2019-02-27	5.4500	5.500000	5.1300	5.460000	-0.183%	354,741	-98.443%
2019-02-26	5.7300	5.750000	5.4500	5.470000	-4.538%	230,325	-98.446%
2019-02-25	5.7200	5.915900	5.7200	5.730000	+0.175%	238,831	-98.517%
2019-02-22	6.1700	6.170000	5.6700	5.720000	-5.611%	298,746	-98.514%
2019-02-21	6.2300	6.310000	5.9200	6.060000	-2.572%	195,389	-98.597%
2019-02-20	6.4600	6.490000	6.1400	6.220000	-3.864%	252,099	-98.633%
2019-02-19	6.3900	6.540000	6.2800	6.470000	+1.252%	262,686	-98.686%
2019-02-15	6.4100	6.530000	6.1300	6.390000	0.000%	343,349	-98.670%
2019-02-14	6.2700	6.530000	6.1000	6.390000	+1.914%	508,480	-98.670%
2019-02-13	5.8600	6.620000	5.8600	6.270000	+7.179%	831,567	-98.644%
2019-02-12	5.3600	5.870000	5.0200	5.850000	+9.962%	1,086,029	-98.547%
2019-02-11	5.5100	5.540000	5.2700	5.320000	-3.273%	96,467	-98.402%
2019-02-08	5.4500	5.520000	5.2500	5.500000	+0.182%	104,446	-98.455%
2019-02-07	5.4500	5.530000	5.3000	5.490000	+0.182%	180,122	-98.452%
2019-02-06	5.7300	5.749000	5.4100	5.480000	-4.363%	219,831	-98.449%
2019-02-05	5.6800	5.770000	5.5100	5.730000	+1.237%	186,222	-98.517%
2019-02-04	5.6200	5.750000	5.6100	5.660000	+1.616%	125,586	-98.498%
2019-02-01	5.4000	5.670000	5.3862	5.570000	+2.957%	139,450	-98.474%
2019-01-31	5.3100	5.500000	5.2700	5.410000	+2.075%	295,911	-98.429%
2019-01-30	5.6000	5.600000	5.1700	5.300000	-4.505%	385,871	-98.396%
2019-01-29	5.4200	5.610000	5.2800	5.550000	+2.778%	288,689	-98.468%
2019-01-28	5.6200	5.690000	5.3100	5.400000	-4.425%	201,136	-98.426%
2019-01-25	5.6300	5.735500	5.5500	5.650000	+1.436%	155,897	-98.496%
2019-01-24	5.5600	5.653300	5.4800	5.570000	0.000%	97,907	-98.474%
2019-01-23	5.5500	5.770000	5.4400	5.570000	+0.360%	138,542	-98.474%
2019-01-22	5.7500	5.787200	5.4400	5.550000	-4.475%	216,692	-98.468%
2019-01-18	5.6600	5.830000	5.5400	5.810000	+3.197%	222,881	-98.537%
2019-01-17	5.5600	5.800000	5.4100	5.630000	+0.536%	260,917	-98.490%
2019-01-16	5.5500	5.679900	5.3299	5.600000	+1.818%	371,952	-98.482%
2019-01-15	5.1300	5.530000	5.0300	5.500000	+7.212%	335,617	-98.455%
2019-01-14	5.2100	5.314100	4.8700	5.130000	-2.286%	256,812	-98.343%
2019-01-11	5.1000	5.310000	4.8850	5.250000	+2.339%	322,717	-98.381%
2019-01-10	5.2400	5.240000	5.0100	5.130000	-2.841%	121,812	-98.343%
2019-01-09	5.2100	5.290000	5.1087	5.280000	+2.128%	297,793	-98.390%
2019-01-08	5.1400	5.256600	4.9700	5.170000	+1.572%	354,201	-98.356%
2019-01-07	5.0400	5.100000	4.8700	5.090000	+0.992%	336,602	-98.330%
2019-01-04	4.7000	5.200000	4.6450	5.040000	+8.621%	422,454	-98.313%
2019-01-03	4.4800	4.800000	4.2700	4.640000	+2.655%	292,533	-98.168%
2019-01-02	4.1100	4.590000	4.0500	4.520000	+8.916%	248,615	-98.119%
2018-12-31	4.3900	4.400000	3.9200	4.150000	-4.817%	446,577	-97.952%
2018-12-28	4.2400	4.470000	4.1900	4.360000	+3.073%	312,952	-98.050%
2018-12-27	4.1000	4.260000	3.8600	4.230000	+2.174%	406,824	-97.991%
2018-12-26	4.2000	4.250000	4.0500	4.140000	-0.719%	349,403	-97.947%
2018-12-24	4.2000	4.339900	4.0500	4.170000	-0.950%	164,020	-97.962%
2018-12-21	4.4700	4.470000	4.1700	4.210000	-4.966%	971,380	-97.981%
2018-12-20	4.5800	4.697800	4.2100	4.430000	-5.139%	568,109	-98.081%
2018-12-19	4.0100	4.935600	4.0100	4.670000	+17.043%	971,334	-98.180%
2018-12-18	4.2000	4.410000	3.9659	3.990000	-3.855%	321,875	-97.870%
2018-12-17	4.4000	4.520000	4.1100	4.150000	-6.109%	466,679	-97.952%
2018-12-14	4.5000	5.060000	4.3900	4.420000	-2.857%	380,034	-98.077%
2018-12-13	4.9400	5.090000	4.4200	4.550000	-7.708%	337,894	-98.132%
2018-12-12	4.7200	4.990000	4.5200	4.930000	+6.710%	823,240	-98.276%
2018-12-11	4.9900	5.050000	4.6100	4.620000	-5.714%	325,303	-98.160%
2018-12-10	5.4000	5.500000	4.8900	4.900000	-7.547%	435,251	-98.265%
2018-12-07	5.4400	5.700000	5.2500	5.300000	-2.930%	302,061	-98.396%
2018-12-06	5.4500	5.520000	5.2100	5.460000	-1.266%	442,691	-98.443%
2018-12-04	5.8800	5.960000	5.4800	5.530000	-5.952%	288,257	-98.463%
2018-12-03	6.0800	6.080000	5.7500	5.880000	-1.508%	1,320,190	-98.554%
2018-11-30	5.9400	6.000000	5.7300	5.970000	+0.505%	381,432	-98.576%
2018-11-29	6.0400	6.160000	5.8800	5.940000	-2.623%	370,631	-98.569%
2018-11-28	6.0600	6.180000	5.8400	6.100000	+1.329%	530,327	-98.607%
2018-11-27	6.2500	6.340000	5.8700	6.020000	-4.140%	709,569	-98.588%
2018-11-26	6.2600	6.350000	6.2000	6.280000	+0.803%	349,333	-98.646%
2018-11-23	6.0400	6.350000	6.0000	6.230000	+1.301%	135,603	-98.636%
2018-11-21	6.0100	6.272600	5.8700	6.150000	+3.015%	399,351	-98.618%
2018-11-20	5.8600	6.038500	5.5700	5.970000	+0.168%	643,096	-98.576%
2018-11-19	6.2300	6.480000	5.9000	5.960000	-5.696%	485,462	-98.574%
2018-11-16	6.3200	6.420000	6.0800	6.320000	-0.472%	569,631	-98.655%
2018-11-15	6.4300	6.690000	6.1400	6.350000	+0.316%	574,157	-98.661%
2018-11-14	6.5700	6.839900	6.1300	6.330000	-2.914%	528,341	-98.657%
2018-11-13	6.5500	6.760000	6.3600	6.520000	0.000%	521,087	-98.696%
2018-11-12	6.8800	6.880000	6.3500	6.520000	-6.052%	392,639	-98.696%
2018-11-09	7.0100	7.155000	6.7800	6.940000	+2.360%	566,709	-98.775%
2018-11-08	7.1800	7.330000	6.7400	6.780000	-4.372%	420,974	-98.746%
2018-11-07	7.0500	7.390000	6.9300	7.090000	+1.286%	641,312	-98.801%
2018-11-06	6.5600	7.255000	6.5600	7.000000	+7.362%	687,403	-98.786%
2018-11-05	6.6700	6.900000	6.2300	6.520000	-4.258%	711,630	-98.696%
2018-11-02	6.5000	6.910000	6.0800	6.810000	+6.740%	1,539,244	-98.752%
2018-11-01	8.2400	8.300000	6.3000	6.380000	-25.554%	2,309,005	-98.668%
2018-10-31	8.3300	8.700000	8.3300	8.570000	+1.781%	612,235	-99.008%
2018-10-30	8.5200	8.680000	8.3900	8.420000	-1.058%	548,305	-98.990%
2018-10-29	9.0100	9.120000	8.0650	8.510000	-4.059%	774,466	-99.001%
2018-10-26	8.8100	9.170000	8.6300	8.870000	-0.672%	538,304	-99.042%
2018-10-25	8.8600	9.000000	8.5000	8.930000	+2.644%	456,540	-99.048%
2018-10-24	8.4800	8.770000	8.1500	8.700000	+2.898%	666,854	-99.023%
2018-10-23	8.2700	8.670000	8.1300	8.455000	-0.118%	1,015,327	-98.995%
2018-10-22	9.0300	9.050000	8.3950	8.465000	-5.419%	1,137,523	-98.996%
2018-10-19	9.2400	9.360000	8.7500	8.950000	-18.931%	3,681,897	-99.050%
2018-10-18	11.7400	11.770000	10.9500	11.040000	-6.520%	190,471	-99.230%
2018-10-17	12.0400	12.170000	11.7900	11.810000	-1.829%	244,849	-99.280%
2018-10-16	11.9000	12.500000	11.7650	12.030000	+1.605%	272,834	-99.293%
2018-10-15	11.5700	11.910000	11.1841	11.840000	+2.689%	183,428	-99.282%
2018-10-12	11.2100	11.980000	11.1600	11.530000	+4.533%	213,407	-99.263%
2018-10-11	10.5900	11.215000	10.4300	11.030000	+2.605%	245,891	-99.229%
2018-10-10	12.0000	12.120000	10.7200	10.750000	-10.714%	259,152	-99.209%
2018-10-09	11.9900	12.322000	11.8000	12.040000	+0.753%	106,390	-99.294%
2018-10-08	12.1000	12.129700	11.7500	11.950000	-1.565%	104,951	-99.289%
2018-10-05	12.7200	13.270000	11.9000	12.140000	-4.710%	109,277	-99.300%
2018-10-04	12.7600	12.850000	12.5600	12.740000	-0.391%	88,472	-99.333%

document.getElementById("VySt6g").onerror = function(){this.style.display='none';}; .dark-mode .W1KBRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1KBRV{ color: #333333; background-color: white; border: 2px solid #333333; }INAPBAB Holdings Inc.stock NASDAQ

INAP
BAB Holdings Inc.
stock NASDAQ