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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6335 +0.0035 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 0.3200 0.3500 0.3150 0.3500 971,471 +0.03(+10.83%)
Dec 29, 2022 0.3000 0.3200 0.3000 0.3158 527,111 +0.01(+1.84%)
Dec 28, 2022 0.3135 0.3200 0.3100 0.3101 480,987 -0.00(-1.08%)
Dec 27, 2022 0.3233 0.3492 0.3100 0.3135 723,977 -0.04(-10.27%)
Dec 23, 2022 0.3274 0.3499 0.3200 0.3494 647,878 +0.03(+8.85%)
Dec 22, 2022 0.3500 0.3549 0.3100 0.3210 715,494 -0.03(-8.29%)
Dec 21, 2022 0.3724 0.3780 0.3500 0.3500 622,535 -0.01(-2.78%)
Dec 20, 2022 0.3566 0.3725 0.3566 0.3600 429,997 +0.00(+1.27%)
Dec 19, 2022 0.3988 0.4000 0.3555 0.3555 590,003 -0.03(-8.73%)
Dec 16, 2022 0.4110 0.4210 0.3895 0.3895 558,770 -0.02(-4.23%)
Dec 15, 2022 0.4200 0.4200 0.4055 0.4067 294,609 -0.00(-0.66%)
Dec 14, 2022 0.4058 0.4399 0.4058 0.4094 496,701 -0.01(-2.31%)
Dec 13, 2022 0.4051 0.4235 0.4051 0.4191 511,978 +0.02(+4.77%)
Dec 12, 2022 0.4100 0.4174 0.4000 0.4000 366,797 -0.01(-2.37%)
Dec 09, 2022 0.4100 0.4108 0.4007 0.4097 293,053 +0.00(+0.54%)
Dec 08, 2022 0.4000 0.4079 0.4000 0.4075 338,233 +0.01(+1.52%)
Dec 07, 2022 0.4200 0.4165 0.4001 0.4014 253,928 -0.02(-3.65%)
Dec 06, 2022 0.4200 0.4215 0.4010 0.4166 392,526 +0.01(+1.61%)
Dec 05, 2022 0.4400 0.4400 0.4100 0.4100 366,998 -0.02(-5.60%)
Dec 02, 2022 0.4200 0.4375 0.4200 0.4343 205,959 +0.01(+2.45%)
Dec 01, 2022 0.4300 0.4385 0.4210 0.4239 298,806 -0.00(-0.82%)
Nov 30, 2022 0.4207 0.4299 0.4101 0.4274 444,777 +0.01(+1.59%)
Nov 29, 2022 0.4306 0.4399 0.4130 0.4207 327,472 -0.01(-2.19%)
Nov 28, 2022 0.4599 0.4600 0.4300 0.4301 566,544 -0.04(-8.02%)
Nov 25, 2022 0.4610 0.4700 0.4610 0.4676 212,508 +0.00(+0.56%)
Nov 23, 2022 0.3800 0.4779 0.3800 0.4650 1,637,003 -0.03(-6.40%)
Nov 22, 2022 0.5050 0.5093 0.4930 0.4968 251,545 -0.01(-2.45%)
Nov 21, 2022 0.5255 0.5255 0.4901 0.5093 326,518 -0.01(-2.11%)
Nov 18, 2022 0.5350 0.5399 0.5002 0.5203 802,360 +0.00(+0.08%)
Nov 17, 2022 0.5300 0.5350 0.4911 0.5199 368,953 -0.01(-1.91%)
Nov 16, 2022 0.5841 0.5841 0.5250 0.5300 904,078 -0.05(-8.08%)
Nov 15, 2022 0.5900 0.5900 0.5500 0.5766 924,034 +0.01(+1.78%)
Nov 14, 2022 0.5800 0.5899 0.5507 0.5665 694,792 +0.02(+4.29%)
Nov 11, 2022 0.5400 0.5495 0.5111 0.5432 662,010 +0.02(+4.46%)
Nov 10, 2022 0.4952 0.5400 0.4900 0.5200 705,199 +0.04(+9.01%)
Nov 09, 2022 0.5100 0.5100 0.4722 0.4770 380,907 -0.03(-6.56%)
Nov 08, 2022 0.5271 0.5271 0.5100 0.5105 354,692 -0.01(-1.83%)
Nov 07, 2022 0.5100 0.5280 0.5100 0.5200 504,274 +0.01(+1.96%)
Nov 04, 2022 0.5200 0.5250 0.5005 0.5100 466,293 -0.01(-1.73%)
Nov 03, 2022 0.5200 0.5300 0.5001 0.5190 426,617 -0.01(-2.06%)
Nov 02, 2022 0.5700 0.5785 0.5101 0.5299 819,651 -0.02(-4.16%)
Nov 01, 2022 0.5499 0.5529 0.5321 0.5529 430,386 +0.02(+4.10%)
Oct 31, 2022 0.5400 0.5452 0.5200 0.5311 532,013 -0.01(-1.47%)
Oct 28, 2022 0.5250 0.5700 0.5150 0.5390 1,064,187 -0.00(-0.19%)
Oct 27, 2022 0.4800 0.6500 0.4800 0.5400 10,817,824 +0.06(+12.13%)
Oct 26, 2022 0.4800 0.4899 0.4760 0.4816 338,165 +0.00(+0.54%)
Oct 25, 2022 0.4600 0.5000 0.4566 0.4790 714,705 +0.02(+4.13%)
Oct 24, 2022 0.4500 0.4600 0.4411 0.4600 344,086 +0.02(+4.43%)
Oct 21, 2022 0.4621 0.4646 0.4405 0.4405 253,697 -0.02(-4.86%)
Oct 20, 2022 0.4788 0.4788 0.4450 0.4630 314,266 -0.01(-1.47%)
Oct 19, 2022 0.4600 0.4699 0.4500 0.4699 280,195 +0.01(+2.15%)
Oct 18, 2022 0.4500 0.4600 0.4416 0.4600 473,379 +0.02(+4.90%)
Oct 17, 2022 0.4499 0.4500 0.4300 0.4385 297,938 +0.00(+1.11%)
Oct 14, 2022 0.4424 0.4442 0.4239 0.4337 260,121 +0.00(+0.14%)
Oct 13, 2022 0.4330 0.4490 0.4200 0.4331 675,997 +0.00(+0.02%)
Oct 12, 2022 0.4300 0.4475 0.4200 0.4330 250,006 +0.00(+0.23%)
Oct 11, 2022 0.4600 0.4644 0.4305 0.4320 367,423 -0.01(-2.06%)
Oct 10, 2022 0.4777 0.4777 0.4408 0.4411 307,498 -0.03(-6.78%)
Oct 07, 2022 0.5000 0.5050 0.4710 0.4732 358,069 -0.04(-7.22%)
Oct 06, 2022 0.4857 0.5100 0.4857 0.5100 281,651 +0.02(+4.40%)
Oct 05, 2022 0.4992 0.5000 0.4801 0.4885 305,132 -0.01(-2.30%)
Oct 04, 2022 0.4800 0.5050 0.4800 0.5000 402,739 +0.03(+7.07%)
Oct 03, 2022 0.4900 0.4850 0.4646 0.4670 241,271 +0.00(+0.52%)
Sep 30, 2022 0.4800 0.4940 0.4646 0.4646 239,311 -0.03(-5.16%)
Sep 29, 2022 0.4938 0.4938 0.4604 0.4899 356,577 -0.02(-3.92%)
Sep 28, 2022 0.4730 0.5099 0.4654 0.5099 408,877 +0.05(+10.37%)
Sep 27, 2022 0.4799 0.4838 0.4550 0.4620 259,266 -0.01(-1.83%)
Sep 26, 2022 0.4950 0.5050 0.4601 0.4706 672,965 -0.03(-5.79%)
Sep 23, 2022 0.5200 0.5200 0.4850 0.4995 645,280 -0.04(-6.97%)
Sep 22, 2022 0.5300 0.5450 0.5100 0.5369 478,832 +0.01(+1.63%)
Sep 21, 2022 0.5270 0.5298 0.5020 0.5283 409,328 +0.02(+3.79%)
Sep 20, 2022 0.5405 0.5444 0.5000 0.5090 666,331 -0.02(-3.96%)
Sep 19, 2022 0.5600 0.5620 0.5300 0.5300 637,769 -0.04(-7.52%)
Sep 16, 2022 0.5600 0.5763 0.5500 0.5731 445,070 +0.01(+2.34%)
Sep 15, 2022 0.5700 0.5895 0.5600 0.5600 526,018 -0.00(-0.88%)
Sep 14, 2022 0.5889 0.5889 0.5606 0.5650 427,094 -0.02(-3.75%)
Sep 13, 2022 0.6200 0.6180 0.5750 0.5870 801,001 -0.03(-5.48%)
Sep 12, 2022 0.6300 0.6499 0.6180 0.6210 715,936 -0.01(-2.13%)
Sep 09, 2022 0.6500 0.6500 0.6110 0.6345 1,611,805 -0.02(-2.91%)
Sep 08, 2022 0.5955 0.6700 0.5624 0.6535 2,965,875 +0.05(+8.00%)
Sep 07, 2022 0.5400 0.7400 0.5400 0.6051 8,668,345 +0.06(+11.81%)
Sep 06, 2022 0.5600 0.5699 0.5400 0.5412 522,346 -0.02(-3.70%)
Sep 02, 2022 0.5690 0.5690 0.5501 0.5620 291,686 +0.01(+2.54%)
Sep 01, 2022 0.5700 0.5700 0.5401 0.5481 688,480 -0.03(-4.58%)
Aug 31, 2022 0.5800 0.5895 0.5700 0.5744 322,516 -0.00(-0.10%)
Aug 30, 2022 0.6100 0.6066 0.5351 0.5750 896,765 -0.03(-4.17%)
Aug 29, 2022 0.6000 0.6080 0.5901 0.6000 545,590 -0.01(-1.80%)
Aug 26, 2022 0.6251 0.6253 0.6022 0.6110 475,308 -0.02(-2.69%)
Aug 25, 2022 0.6400 0.6499 0.6201 0.6279 583,022 +0.00(+0.27%)
Aug 24, 2022 0.6200 0.6300 0.6050 0.6262 356,978 +0.01(+1.16%)
Aug 23, 2022 0.6127 0.6200 0.6086 0.6190 811,408 +0.01(+1.04%)
Aug 22, 2022 0.6149 0.6199 0.6003 0.6126 806,064 -0.01(-0.94%)
Aug 19, 2022 0.6365 0.6401 0.6057 0.6184 1,076,825 -0.02(-3.51%)
Aug 18, 2022 0.6450 0.6505 0.6400 0.6409 515,081 -0.00(-0.57%)
Aug 17, 2022 0.6800 0.6800 0.6400 0.6446 1,418,635 -0.04(-6.32%)
Aug 16, 2022 0.7900 0.7950 0.6800 0.6881 3,304,014 -0.10(-12.80%)
Aug 15, 2022 0.7479 0.7900 0.7401 0.7891 1,926,986 +0.05(+6.64%)
Aug 12, 2022 0.7400 0.7500 0.7102 0.7400 998,000 +0.02(+2.29%)
Aug 11, 2022 0.7149 0.7350 0.7050 0.7234 1,168,107 +0.03(+3.79%)
Aug 10, 2022 0.7000 0.7000 0.6760 0.6970 796,078 +0.03(+4.15%)
Aug 09, 2022 0.7090 0.7100 0.6600 0.6692 858,131 -0.05(-6.93%)
Aug 08, 2022 0.6898 0.7250 0.6851 0.7190 1,419,539 +0.05(+7.68%)
Aug 05, 2022 0.6670 0.6808 0.6557 0.6677 726,871 +0.00(+0.27%)
Aug 04, 2022 0.6600 0.6750 0.6600 0.6659 669,101 -0.00(-0.30%)
Aug 03, 2022 0.6601 0.6860 0.6525 0.6679 953,385 +0.03(+4.36%)
Aug 02, 2022 0.6330 0.6400 0.6250 0.6400 646,911 +0.01(+1.59%)
Aug 01, 2022 0.6300 0.6359 0.6201 0.6300 417,526 -0.00(-0.32%)
Jul 29, 2022 0.6267 0.6350 0.6201 0.6320 453,605 +0.01(+1.14%)
Jul 28, 2022 0.6200 0.6399 0.6166 0.6249 636,244 -0.00(-0.67%)
Jul 27, 2022 0.6275 0.6316 0.6028 0.6291 845,884 +0.02(+2.95%)
Jul 26, 2022 0.6500 0.6549 0.6100 0.6111 508,215 -0.04(-6.50%)
Jul 25, 2022 0.6700 0.6700 0.6500 0.6536 441,287 -0.02(-2.65%)
Jul 22, 2022 0.6900 0.6900 0.6600 0.6714 419,274 -0.02(-2.71%)
Jul 21, 2022 0.6900 0.6977 0.6751 0.6901 512,649 +0.01(+1.49%)
Jul 20, 2022 0.6700 0.6850 0.6650 0.6800 681,596 +0.02(+3.72%)
Jul 19, 2022 0.6500 0.6800 0.6459 0.6556 663,153 +0.02(+3.24%)
Jul 18, 2022 0.6600 0.6600 0.6350 0.6350 729,312 -0.01(-1.89%)
Jul 15, 2022 0.6596 0.6596 0.6306 0.6472 981,933 -0.00(-0.37%)
Jul 14, 2022 0.6705 0.6820 0.6400 0.6496 761,935 -0.03(-4.47%)
Jul 13, 2022 0.6800 0.6900 0.6601 0.6800 553,097 -0.02(-2.79%)
Jul 12, 2022 0.6750 0.7000 0.6601 0.6995 801,871 +0.03(+5.17%)
Jul 11, 2022 0.6779 0.6808 0.6570 0.6651 557,057 -0.03(-4.94%)
Jul 08, 2022 0.6900 0.7000 0.6752 0.6997 846,681 -0.00(-0.04%)
Jul 07, 2022 0.6700 0.7149 0.6600 0.7000 990,165 +0.04(+5.92%)
Jul 06, 2022 0.6700 0.6799 0.6500 0.6609 552,921 -0.01(-1.36%)
Jul 05, 2022 0.6508 0.6750 0.6136 0.6700 1,427,298 +0.01(+1.52%)
Jul 01, 2022 0.6600 0.6700 0.6200 0.6600 774,379 +0.01(+2.15%)
Jun 30, 2022 0.6200 0.6600 0.6063 0.6461 3,956,429 +0.02(+2.56%)
Jun 29, 2022 0.6503 0.6600 0.6034 0.6300 1,191,371 +0.00(+0.21%)
Jun 28, 2022 0.7090 0.7090 0.6215 0.6287 1,796,642 -0.06(-8.22%)
Jun 27, 2022 0.7100 0.7469 0.6807 0.6850 1,642,238 -0.02(-2.62%)
Jun 24, 2022 0.7500 0.7521 0.6925 0.7034 8,970,643 -0.02(-2.87%)
Jun 23, 2022 0.7000 0.7367 0.6900 0.7242 2,091,600 +0.02(+2.62%)
Jun 22, 2022 0.6900 0.7500 0.6600 0.7057 4,419,125 -0.07(-8.43%)
Jun 21, 2022 0.9900 0.9868 0.7277 0.7707 41,874,768 +0.19(+33.41%)
Jun 17, 2022 0.6000 0.6144 0.5777 0.5777 2,923,696 -0.00(-0.41%)
Jun 16, 2022 0.6300 0.6400 0.5800 0.5801 1,258,134 -0.06(-9.16%)
Jun 15, 2022 0.6748 0.6799 0.6310 0.6386 1,146,854 -0.03(-3.97%)
Jun 14, 2022 0.7000 0.7079 0.6626 0.6650 681,737 -0.03(-4.47%)
Jun 13, 2022 0.7600 0.7600 0.6731 0.6961 1,308,832 -0.08(-9.85%)
Jun 10, 2022 0.8200 0.8200 0.7603 0.7722 815,186 -0.07(-8.27%)
Jun 09, 2022 0.8400 0.8959 0.8200 0.8418 786,804 -0.01(-1.43%)
Jun 08, 2022 0.8611 0.8700 0.8301 0.8540 547,456 -0.01(-1.60%)
Jun 07, 2022 0.8028 0.8800 0.7902 0.8679 873,383 +0.04(+5.31%)
Jun 06, 2022 0.8000 0.8381 0.7900 0.8241 1,066,079 +0.01(+1.84%)
Jun 03, 2022 0.8000 0.8190 0.7838 0.8092 476,797 +0.01(+1.15%)
Jun 02, 2022 0.7800 0.8190 0.7638 0.8000 584,429 +0.04(+5.17%)
Jun 01, 2022 0.7900 0.8147 0.7607 0.7607 680,171 -0.02(-2.50%)
May 31, 2022 0.8678 0.8700 0.7802 0.7802 955,943 -0.06(-6.75%)
May 27, 2022 0.8000 0.8500 0.7998 0.8367 468,379 +0.05(+6.52%)
May 26, 2022 0.7700 0.8000 0.7550 0.7855 508,524 +0.02(+2.00%)
May 25, 2022 0.7800 0.8099 0.7610 0.7701 512,316 -0.01(-1.56%)
May 24, 2022 0.8400 0.8448 0.7532 0.7823 730,045 -0.07(-7.96%)
May 23, 2022 0.8100 0.8598 0.7993 0.8500 891,636 +0.06(+7.79%)
May 20, 2022 0.8100 0.8199 0.7400 0.7886 621,993 +0.01(+1.10%)
May 19, 2022 0.7690 0.8299 0.7690 0.7800 773,628 +0.00(+0.00%)
May 18, 2022 0.8176 0.8395 0.7744 0.7800 731,254 -0.05(-6.01%)
May 17, 2022 0.7768 0.8299 0.7601 0.8299 867,203 +0.07(+9.20%)
May 16, 2022 0.7900 0.7982 0.7600 0.7600 759,985 +0.01(+0.68%)
May 13, 2022 0.7400 0.7868 0.7151 0.7549 1,048,561 +0.07(+10.14%)
May 12, 2022 0.6600 0.7189 0.6351 0.6854 997,665 +0.02(+3.08%)
May 11, 2022 0.7300 0.7530 0.6619 0.6649 1,346,196 -0.08(-10.37%)
May 10, 2022 0.7900 0.8100 0.7156 0.7418 1,301,380 -0.05(-5.73%)
May 09, 2022 0.8198 0.8200 0.7700 0.7869 1,118,603 -0.05(-5.86%)
May 06, 2022 0.8300 0.8700 0.7997 0.8359 844,979 -0.02(-2.80%)
May 05, 2022 0.9244 0.9244 0.8550 0.8600 896,806 -0.08(-8.51%)
May 04, 2022 0.8600 0.9400 0.8400 0.9400 1,219,712 +0.11(+12.80%)
May 03, 2022 0.8210 0.8641 0.8210 0.8333 1,672,700 +0.03(+3.35%)
May 02, 2022 0.8100 0.8300 0.7700 0.8063 1,101,690 +0.00(+0.02%)
Apr 29, 2022 0.8390 0.8875 0.8000 0.8061 1,036,721 -0.03(-4.04%)
Apr 28, 2022 0.8400 0.8600 0.7851 0.8400 1,075,424 +0.01(+1.60%)
Apr 27, 2022 0.8500 0.8629 0.8222 0.8268 903,106 -0.01(-1.57%)
Apr 26, 2022 0.9054 0.9167 0.8400 0.8400 1,372,463 -0.07(-7.69%)
Apr 25, 2022 0.9100 0.9300 0.8918 0.9100 1,383,629 -0.02(-1.75%)
Apr 22, 2022 0.9484 0.9529 0.9013 0.9262 1,036,923 -0.01(-0.54%)
Apr 21, 2022 1.000 1.020 0.9300 0.9312 2,407,165 -0.08(-7.80%)
Apr 20, 2022 0.9700 1.030 0.9601 1.010 1,078,616 +0.04(+4.12%)
Apr 19, 2022 0.9500 0.9799 0.9314 0.9700 1,404,881 +0.04(+4.18%)
Apr 18, 2022 1.000 1.020 0.9300 0.9311 2,059,764 -0.09(-8.72%)
Apr 14, 2022 1.010 1.050 1.000 1.020 1,079,647 -0.03(-2.86%)
Apr 13, 2022 1.050 1.060 1.010 1.050 1,450,155 +0.00(+0.00%)
Apr 12, 2022 1.070 1.080 1.005 1.050 3,324,413 +0.04(+3.96%)
Apr 11, 2022 1.000 1.020 0.9700 1.010 1,538,282 +0.00(+0.00%)
Apr 08, 2022 1.040 1.050 1.000 1.010 1,162,706 -0.03(-2.88%)
Apr 07, 2022 1.030 1.060 1.000 1.040 2,867,985 -0.02(-1.89%)
Apr 06, 2022 1.100 1.110 1.021 1.060 2,037,492 -0.06(-5.36%)
Apr 05, 2022 1.230 1.250 1.100 1.120 4,022,783 -0.07(-5.88%)
Apr 04, 2022 1.190 1.280 1.150 1.190 4,494,691 +0.04(+3.48%)
Apr 01, 2022 1.190 1.200 1.100 1.150 2,670,421 -0.04(-3.36%)
Mar 31, 2022 1.270 1.285 1.170 1.190 2,801,245 -0.07(-5.56%)
Mar 30, 2022 1.280 1.380 1.250 1.260 3,797,259 -0.02(-1.56%)
Mar 29, 2022 1.280 1.360 1.250 1.280 4,649,349 +0.01(+0.79%)
Mar 28, 2022 1.370 1.370 1.210 1.270 4,392,652 -0.06(-4.51%)
Mar 25, 2022 1.490 1.520 1.300 1.330 4,757,479 -0.19(-12.50%)
Mar 24, 2022 1.230 1.540 1.210 1.520 7,852,435 +0.30(+24.59%)
Mar 23, 2022 1.140 1.260 1.100 1.220 4,027,630 +0.05(+4.27%)
Mar 22, 2022 1.210 1.280 1.150 1.170 9,390,670 +0.05(+4.46%)
Mar 21, 2022 1.130 1.135 1.040 1.120 3,726,215 +0.00(+0.00%)
Mar 18, 2022 1.050 1.130 1.010 1.120 4,632,364 +0.06(+5.66%)
Mar 17, 2022 1.080 1.080 1.020 1.060 7,430,763 -0.08(-7.02%)
Mar 16, 2022 0.9200 1.210 0.9100 1.140 21,443,970 +0.23(+25.65%)
Mar 15, 2022 0.9300 0.9747 0.8900 0.9073 2,462,651 -0.03(-3.52%)
Mar 14, 2022 0.9700 1.010 0.9149 0.9404 3,998,485 -0.03(-3.03%)
Mar 11, 2022 1.070 1.080 0.9608 0.9698 3,467,551 -0.10(-9.36%)
Mar 10, 2022 1.000 1.080 0.9300 1.070 9,871,992 +0.11(+11.46%)
Mar 09, 2022 1.040 1.050 0.9500 0.9600 2,603,268 -0.05(-4.95%)
Mar 08, 2022 1.080 1.080 1.000 1.010 2,624,380 -0.09(-8.18%)
Mar 07, 2022 0.9900 1.160 0.9801 1.100 5,179,601 +0.11(+11.54%)
Mar 04, 2022 1.000 1.035 0.9600 0.9862 1,155,408 -0.02(-2.36%)
Mar 03, 2022 1.080 1.090 1.000 1.010 1,287,069 -0.04(-3.81%)
Mar 02, 2022 1.140 1.170 1.040 1.050 1,718,098 -0.05(-4.55%)
Mar 01, 2022 1.190 1.190 1.085 1.100 1,516,278 -0.07(-5.98%)
Feb 28, 2022 1.130 1.230 1.100 1.170 1,986,467 +0.05(+4.46%)
Feb 25, 2022 1.090 1.120 1.030 1.120 1,537,657 +0.05(+4.67%)
Feb 24, 2022 0.8500 1.070 0.8400 1.070 1,571,150 +0.15(+16.93%)
Feb 23, 2022 0.9600 0.9791 0.9150 0.9151 593,548 -0.03(-2.70%)
Feb 22, 2022 0.9900 1.010 0.9300 0.9405 1,064,767 -0.03(-2.64%)
Feb 18, 2022 0.9660 0 -0.05(-5.29%)
Feb 17, 2022 1.080 1.100 1.020 1.020 758,938 -0.08(-7.27%)
Feb 16, 2022 1.080 1.110 1.060 1.100 615,429 +0.01(+0.92%)
Feb 15, 2022 1.060 1.090 1.030 1.090 1,026,913 +0.07(+6.86%)
Feb 14, 2022 1.020 1.050 1.000 1.020 1,248,747 +0.01(+0.99%)
Feb 11, 2022 1.080 1.100 1.000 1.010 1,882,956 -0.07(-6.48%)
Feb 10, 2022 1.080 1.170 1.070 1.080 1,889,671 -0.04(-3.57%)
Feb 09, 2022 1.110 1.140 1.100 1.120 2,356,814 +0.02(+1.82%)
Feb 08, 2022 1.100 1.130 1.070 1.100 1,097,049 +0.02(+1.85%)
Feb 07, 2022 1.140 1.190 1.060 1.080 1,341,420 -0.04(-3.57%)
Feb 04, 2022 1.090 1.120 1.050 1.120 957,395 +0.03(+2.75%)
Feb 03, 2022 1.120 1.070 1.090 1,407,940 -0.04(-3.54%)
Feb 02, 2022 1.240 1.250 1.110 1.130 1,480,460 -0.11(-8.87%)
Feb 01, 2022 1.240 1.280 1.174 1.240 1,442,845 +0.04(+3.33%)
Jan 31, 2022 1.090 1.220 1.200 1,301,954 +0.10(+9.09%)
Jan 28, 2022 1.050 1.110 1.010 1.100 1,230,075 +0.04(+3.77%)
Jan 27, 2022 1.140 1.168 1.035 1.060 1,379,958 -0.05(-4.50%)
Jan 26, 2022 1.190 1.230 1.080 1.110 1,697,164 -0.04(-3.48%)
Jan 25, 2022 1.120 1.160 1.100 1.150 857,885 +0.02(+1.77%)
Jan 24, 2022 1.060 1.130 1.000 1.130 2,617,890 +0.01(+0.89%)
Jan 21, 2022 1.180 1.200 1.105 1.120 2,252,752 -0.08(-6.67%)
Jan 20, 2022 1.330 1.360 1.200 1.200 1,902,072 -0.10(-7.69%)
Jan 19, 2022 1.380 1.430 1.285 1.300 2,684,937 -0.10(-7.14%)
Jan 18, 2022 1.460 1.500 1.375 1.400 2,418,858 -0.07(-4.76%)
Jan 14, 2022 1.470 0 +0.07(+5.00%)
Jan 13, 2022 1.440 1.475 1.385 1.400 1,440,478 -0.04(-2.78%)
Jan 12, 2022 1.480 1.539 1.430 1.440 1,428,123 -0.04(-2.70%)
Jan 11, 2022 1.450 1.530 1.420 1.480 1,400,924 +0.03(+2.07%)
Jan 10, 2022 1.510 1.510 1.400 1.450 2,290,331 -0.06(-3.97%)
Jan 07, 2022 1.530 1.595 1.510 1.510 1,145,756 -0.04(-2.58%)
Jan 06, 2022 1.550 1.630 1.525 1.550 976,984 +0.00(+0.00%)
Jan 05, 2022 1.700 1.780 1.530 1.550 2,911,616 -0.15(-8.82%)
Jan 04, 2022 1.770 1.790 1.670 1.700 1,371,735 -0.06(-3.41%)
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.