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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6961 +0.0361 (+5.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2022 1.590 1.760 1.590 1.760 2,257,721 +0.19(+12.10%)
Dec 31, 2021 1.600 1.680 1.560 1.570 2,299,095 -0.06(-3.68%)
Dec 30, 2021 1.510 1.710 1.500 1.630 3,206,000 +0.10(+6.54%)
Dec 29, 2021 1.610 1.620 1.520 1.530 2,781,093 -0.09(-5.56%)
Dec 28, 2021 1.700 1.750 1.610 1.620 1,862,790 -0.10(-5.81%)
Dec 27, 2021 1.850 1.851 1.710 1.720 2,888,313 -0.18(-9.47%)
Dec 23, 2021 1.800 1.940 1.790 1.900 2,288,597 +0.10(+5.56%)
Dec 22, 2021 1.750 1.875 1.740 1.800 1,967,769 +0.03(+1.69%)
Dec 21, 2021 1.750 1.840 1.741 1.770 2,253,308 +0.05(+2.91%)
Dec 20, 2021 1.740 1.800 1.700 1.720 2,333,015 -0.11(-6.01%)
Dec 17, 2021 1.710 1.860 1.705 1.830 4,303,926 +0.09(+5.17%)
Dec 16, 2021 1.910 1.915 1.720 1.740 2,785,097 -0.16(-8.42%)
Dec 15, 2021 1.800 1.940 1.720 1.900 2,640,421 +0.10(+5.56%)
Dec 14, 2021 1.830 1.940 1.800 1.800 2,198,588 -0.08(-4.26%)
Dec 13, 2021 1.970 1.975 1.810 1.880 2,243,650 -0.08(-4.08%)
Dec 10, 2021 2.120 2.160 1.930 1.960 1,938,005 -0.10(-4.85%)
Dec 09, 2021 2.220 2.280 2.060 2.060 2,619,940 -0.22(-9.65%)
Dec 08, 2021 2.140 2.320 2.090 2.280 2,123,638 +0.15(+7.04%)
Dec 07, 2021 2.080 2.230 2.030 2.130 2,588,245 +0.05(+2.40%)
Dec 06, 2021 1.820 2.160 1.760 2.080 4,676,157 +0.17(+8.90%)
Dec 03, 2021 2.060 2.080 1.910 1.910 2,471,972 -0.19(-9.05%)
Dec 02, 2021 2.050 2.140 2.030 2.100 2,175,648 +0.08(+3.96%)
Dec 01, 2021 2.220 2.245 2.000 2.020 2,818,261 -0.24(-10.62%)
Nov 30, 2021 2.150 2.290 2.080 2.260 2,627,693 +0.04(+1.80%)
Nov 29, 2021 2.210 2.260 2.130 2.220 2,099,835 +0.03(+1.37%)
Nov 26, 2021 2.230 2.270 2.120 2.190 2,734,054 -0.15(-6.41%)
Nov 24, 2021 2.220 2.370 2.210 2.340 2,272,286 +0.07(+3.08%)
Nov 23, 2021 2.270 2.320 2.185 2.270 2,067,917 +0.03(+1.34%)
Nov 22, 2021 2.370 2.390 2.200 2.240 3,206,882 -0.16(-6.67%)
Nov 19, 2021 2.380 2.490 2.360 2.400 2,717,694 +0.00(+0.00%)
Nov 18, 2021 2.570 2.425 2.380 2.400 4,922,338 -0.18(-6.98%)
Nov 17, 2021 2.660 2.670 2.565 2.580 2,287,870 -0.02(-0.77%)
Nov 16, 2021 2.680 2.690 2.580 2.600 4,242,605 -0.08(-2.99%)
Nov 15, 2021 3.160 3.170 2.670 2.680 11,983,947 -0.11(-3.94%)
Nov 12, 2021 2.750 2.880 2.750 2.790 2,228,703 +0.03(+1.09%)
Nov 11, 2021 2.750 2.820 2.691 2.760 1,521,687 +0.06(+2.22%)
Nov 10, 2021 2.850 2.700 2,483,235 -0.16(-5.59%)
Nov 09, 2021 2.900 2.970 2.800 2.860 2,653,815 -0.03(-1.04%)
Nov 08, 2021 2.900 2.970 2.870 2.890 2,771,291 +0.02(+0.70%)
Nov 05, 2021 3.030 3.050 2.830 2.870 2,451,993 -0.14(-4.65%)
Nov 04, 2021 2.990 3.070 2.942 3.010 2,417,458 +0.02(+0.67%)
Nov 03, 2021 2.900 3.010 2.841 2.990 2,595,866 +0.06(+2.05%)
Nov 02, 2021 2.960 3.000 2.830 2.930 2,426,951 -0.01(-0.34%)
Nov 01, 2021 2.850 3.020 2.910 2.940 4,275,072 +0.07(+2.44%)
Oct 29, 2021 3.030 3.370 2.720 2.870 59,937,840 +0.22(+8.30%)
Oct 28, 2021 2.570 2.700 2.530 2.650 2,932,680 +0.09(+3.52%)
Oct 27, 2021 2.750 2.750 2.540 2.560 4,081,530 -0.17(-6.23%)
Oct 26, 2021 2.900 2.730 4,328,613 -0.19(-6.51%)
Oct 25, 2021 2.670 3.350 2.574 2.920 19,149,264 +0.22(+8.15%)
Oct 22, 2021 2.820 2.822 2.640 2.700 3,029,310 -0.15(-5.26%)
Oct 21, 2021 2.780 3.030 2.760 2.850 3,808,328 +0.09(+3.26%)
Oct 20, 2021 2.900 2.900 2.750 2.760 3,227,549 -0.14(-4.83%)
Oct 19, 2021 2.950 3.050 2.830 2.900 3,858,436 +0.13(+4.69%)
Oct 18, 2021 2.770 2.880 2.740 2.770 2,303,130 -0.04(-1.42%)
Oct 15, 2021 2.900 2.900 2.810 2.810 1,149,375 -0.06(-2.09%)
Oct 14, 2021 2.890 2.900 2.790 2.870 1,293,345 -0.01(-0.35%)
Oct 13, 2021 2.870 2.896 2.810 2.880 1,899,463 -0.02(-0.69%)
Oct 12, 2021 2.800 2.900 2.780 2.900 1,255,884 +0.10(+3.57%)
Oct 11, 2021 2.830 2.859 2.780 2.800 1,140,149 -0.05(-1.75%)
Oct 08, 2021 2.870 2.940 2.815 2.850 1,187,295 +0.02(+0.71%)
Oct 07, 2021 2.810 2.920 2.740 2.830 1,867,151 +0.12(+4.43%)
Oct 06, 2021 2.780 2.830 2.700 2.710 2,185,203 -0.12(-4.24%)
Oct 05, 2021 2.960 2.963 2.770 2.830 3,657,437 -0.13(-4.39%)
Oct 04, 2021 3.000 3.030 2.900 2.960 1,566,502 -0.09(-2.95%)
Oct 01, 2021 3.030 3.110 3.001 3.050 1,301,662 +0.04(+1.33%)
Sep 30, 2021 3.000 3.100 2.930 3.010 2,394,821 +0.02(+0.67%)
Sep 29, 2021 3.120 3.130 2.980 2.990 1,647,237 -0.14(-4.47%)
Sep 28, 2021 3.250 3.300 3.100 3.130 1,733,412 -0.14(-4.28%)
Sep 27, 2021 3.090 3.330 3.065 3.270 1,528,290 +0.16(+5.14%)
Sep 24, 2021 3.230 3.279 3.110 3.110 1,588,187 -0.21(-6.33%)
Sep 23, 2021 3.170 3.330 3.095 3.320 1,815,419 +0.20(+6.41%)
Sep 22, 2021 3.040 3.200 3.030 3.120 1,633,050 +0.11(+3.65%)
Sep 21, 2021 3.060 3.090 2.970 3.010 1,567,333 -0.04(-1.31%)
Sep 20, 2021 3.050 3.140 2.970 3.050 2,019,802 -0.18(-5.57%)
Sep 17, 2021 3.200 3.250 3.135 3.230 1,274,529 +0.05(+1.57%)
Sep 16, 2021 3.120 3.240 3.080 3.180 1,072,999 +0.03(+0.95%)
Sep 15, 2021 3.250 3.268 3.070 3.150 1,607,464 -0.11(-3.37%)
Sep 14, 2021 3.390 3.410 3.250 3.260 1,312,778 -0.09(-2.69%)
Sep 13, 2021 3.210 3.590 3.131 3.350 2,788,134 +0.12(+3.72%)
Sep 10, 2021 3.410 3.455 3.220 3.230 1,133,097 -0.13(-3.87%)
Sep 09, 2021 3.220 3.445 3.210 3.360 990,438 +0.10(+3.07%)
Sep 08, 2021 3.440 3.458 3.130 3.260 2,083,893 -0.22(-6.32%)
Sep 07, 2021 3.530 3.700 3.467 3.480 1,760,017 +0.06(+1.75%)
Sep 03, 2021 3.540 3.619 3.360 3.420 1,419,908 -0.13(-3.66%)
Sep 02, 2021 3.500 3.740 3.480 3.550 2,528,616 +0.10(+2.90%)
Sep 01, 2021 3.470 3.570 3.440 3.450 1,160,538 -0.09(-2.54%)
Aug 31, 2021 3.390 3.625 3.330 3.540 1,683,766 +0.18(+5.36%)
Aug 30, 2021 3.530 3.540 3.335 3.360 1,306,787 -0.13(-3.72%)
Aug 27, 2021 3.290 3.495 3.250 3.490 1,799,854 +0.22(+6.73%)
Aug 26, 2021 3.350 3.445 3.250 3.270 1,318,421 -0.12(-3.54%)
Aug 25, 2021 3.310 3.520 3.270 3.390 1,240,183 -0.04(-1.17%)
Aug 24, 2021 3.330 3.440 3.220 3.430 1,661,019 +0.14(+4.26%)
Aug 23, 2021 3.210 3.370 3.160 3.290 1,823,337 +0.14(+4.44%)
Aug 20, 2021 2.930 3.240 2.900 3.150 2,496,174 +0.21(+7.14%)
Aug 19, 2021 3.000 3.140 2.900 2.940 4,901,861 -0.17(-5.47%)
Aug 18, 2021 3.380 3.384 3.050 3.110 3,825,478 -0.31(-9.06%)
Aug 17, 2021 3.600 3.610 3.350 3.420 3,577,495 -0.34(-9.04%)
Aug 16, 2021 3.810 3.910 3.710 3.760 2,408,104 -0.05(-1.31%)
Aug 13, 2021 4.030 4.030 3.800 3.810 1,465,936 -0.16(-4.03%)
Aug 12, 2021 4.050 4.089 3.910 3.970 1,399,239 -0.11(-2.70%)
Aug 11, 2021 4.220 4.254 3.995 4.080 1,285,991 -0.14(-3.32%)
Aug 10, 2021 4.240 4.395 4.160 4.220 1,114,919 -0.05(-1.17%)
Aug 09, 2021 4.010 4.350 3.980 4.270 1,860,154 +0.26(+6.48%)
Aug 06, 2021 4.070 4.150 3.980 4.010 1,204,367 +0.00(+0.00%)
Aug 05, 2021 3.830 4.090 3.802 4.010 1,390,725 +0.16(+4.16%)
Aug 04, 2021 3.890 3.990 3.830 3.850 1,107,571 -0.08(-2.04%)
Aug 03, 2021 4.000 4.030 3.850 3.930 1,187,497 -0.08(-2.00%)
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.