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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6670 -0.0198 (-2.88%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2021 5.750 6.089 5.650 5.740 2,223,600 -0.21(-3.53%)
Apr 29, 2021 6.150 6.200 5.640 5.950 3,480,822 -0.16(-2.62%)
Apr 28, 2021 6.270 6.330 6.010 6.110 2,994,435 -0.27(-4.23%)
Apr 27, 2021 6.480 6.770 6.020 6.380 10,118,957 +0.01(+0.16%)
Apr 26, 2021 6.090 6.520 5.920 6.370 4,443,311 +0.12(+1.92%)
Apr 23, 2021 5.330 6.400 5.220 6.250 10,991,700 +0.97(+18.37%)
Apr 22, 2021 5.510 5.710 5.220 5.280 4,990,117 -0.34(-6.05%)
Apr 21, 2021 4.810 5.940 4.560 5.620 13,497,880 +0.73(+14.93%)
Apr 20, 2021 5.440 5.500 4.740 4.890 4,342,537 -0.51(-9.44%)
Apr 19, 2021 5.170 5.740 4.950 5.400 9,632,778 +0.38(+7.57%)
Apr 16, 2021 4.790 5.080 4.500 5.020 4,528,200 -0.02(-0.40%)
Apr 15, 2021 5.740 5.740 4.610 5.040 5,926,652 -0.53(-9.52%)
Apr 14, 2021 5.870 6.200 5.570 5.570 2,923,440 -0.34(-5.75%)
Apr 13, 2021 5.870 6.220 5.710 5.910 2,550,861 +0.05(+0.85%)
Apr 12, 2021 6.330 6.460 5.850 5.860 3,110,890 -0.67(-10.26%)
Apr 09, 2021 6.790 6.850 6.450 6.530 1,992,100 -0.30(-4.39%)
Apr 08, 2021 6.950 7.150 6.610 6.830 2,626,566 +0.09(+1.34%)
Apr 07, 2021 7.080 7.300 6.740 6.740 2,704,112 -0.55(-7.54%)
Apr 06, 2021 7.610 7.820 7.230 7.290 4,936,029 -1.06(-12.69%)
Apr 05, 2021 7.060 8.470 6.560 8.350 9,396,877 +1.04(+14.23%)
Apr 01, 2021 7.380 7.690 6.780 7.310 10,325,800 +1.05(+16.77%)
Mar 31, 2021 6.270 6.440 6.050 6.260 4,889,734 +0.16(+2.62%)
Mar 30, 2021 5.860 6.230 5.620 6.100 2,473,109 -0.02(-0.33%)
Mar 29, 2021 6.330 6.480 5.950 6.120 1,663,804 -0.35(-5.41%)
Mar 26, 2021 6.790 6.850 6.114 6.470 2,414,400 -0.28(-4.15%)
Mar 25, 2021 6.020 6.910 6.000 6.750 2,371,857 +0.34(+5.30%)
Mar 24, 2021 7.110 7.250 6.400 6.410 1,884,362 -0.74(-10.35%)
Mar 23, 2021 7.630 7.750 6.970 7.150 1,922,894 -0.60(-7.74%)
Mar 22, 2021 7.950 7.960 7.440 7.750 2,459,636 -0.05(-0.64%)
Mar 19, 2021 7.340 7.820 7.180 7.800 1,932,400 +0.29(+3.86%)
Mar 18, 2021 7.760 8.020 7.410 7.510 1,961,582 -0.55(-6.82%)
Mar 17, 2021 6.980 8.100 6.820 8.060 3,531,294 +0.59(+7.90%)
Mar 16, 2021 8.100 8.110 7.250 7.470 3,376,072 -0.71(-8.68%)
Mar 15, 2021 8.550 8.720 7.910 8.180 3,105,108 -0.48(-5.54%)
Mar 12, 2021 8.110 8.720 7.924 8.660 2,493,500 +0.19(+2.24%)
Mar 11, 2021 8.340 8.540 8.100 8.470 3,349,157 +0.28(+3.42%)
Mar 10, 2021 9.300 9.300 7.650 8.190 7,999,986 +0.54(+7.06%)
Mar 09, 2021 6.720 7.760 6.380 7.650 5,545,510 +1.43(+22.99%)
Mar 08, 2021 6.190 7.050 5.810 6.220 5,993,340 +0.38(+6.51%)
Mar 05, 2021 5.940 6.200 4.510 5.840 7,841,200 -0.08(-1.35%)
Mar 04, 2021 6.800 7.110 5.410 5.920 7,828,619 -1.21(-16.97%)
Mar 03, 2021 7.860 8.130 7.000 7.130 4,054,074 -0.95(-11.76%)
Mar 02, 2021 8.290 8.530 8.000 8.080 2,060,371 -0.23(-2.77%)
Mar 01, 2021 8.590 8.640 8.110 8.310 2,774,748 +0.21(+2.59%)
Feb 26, 2021 8.320 8.460 7.690 8.100 2,935,900 +0.11(+1.38%)
Feb 25, 2021 9.400 9.400 7.760 7.990 4,771,730 -1.19(-12.96%)
Feb 24, 2021 8.370 9.750 8.340 9.180 6,293,419 +1.17(+14.61%)
Feb 23, 2021 7.880 8.660 7.000 8.010 7,264,752 -1.29(-13.87%)
Feb 22, 2021 9.900 10.29 9.150 9.300 6,199,332 -1.02(-9.88%)
Feb 19, 2021 11.00 11.74 9.660 10.32 29,906,500 +1.36(+15.18%)
Feb 18, 2021 13.06 13.33 8.100 8.960 36,494,172 -5.13(-36.41%)
Feb 17, 2021 14.20 15.22 13.62 14.09 4,168,062 -0.73(-4.93%)
Feb 16, 2021 15.64 15.75 14.35 14.82 6,223,262 +0.12(+0.82%)
Feb 12, 2021 13.79 14.96 13.35 14.70 4,054,300 +0.35(+2.44%)
Feb 11, 2021 15.52 15.78 12.60 14.35 9,178,081 -1.34(-8.54%)
Feb 10, 2021 15.15 17.68 13.66 15.69 21,488,904 +1.25(+8.66%)
Feb 09, 2021 11.72 14.44 11.30 14.44 18,509,270 +2.44(+20.33%)
Feb 08, 2021 11.30 12.20 10.71 12.00 7,443,688 +0.53(+4.62%)
Feb 05, 2021 12.12 12.30 11.15 11.47 4,983,900 -0.94(-7.57%)
Feb 04, 2021 11.43 12.89 11.08 12.41 10,715,194 +1.01(+8.86%)
Feb 03, 2021 11.21 11.85 10.85 11.40 5,375,330 +0.30(+2.70%)
Feb 02, 2021 11.87 11.92 10.60 11.10 5,611,645 -0.40(-3.48%)
Feb 01, 2021 10.06 12.15 9.530 11.50 15,281,801 +1.73(+17.71%)
Jan 29, 2021 10.50 10.82 9.630 9.770 5,486,500 -1.03(-9.54%)
Jan 28, 2021 10.72 11.40 10.02 10.80 5,600,419 +0.69(+6.82%)
Jan 27, 2021 10.70 11.59 10.00 10.11 7,258,047 -1.85(-15.47%)
Jan 26, 2021 12.35 12.70 11.61 11.96 5,324,224 -0.01(-0.08%)
Jan 25, 2021 13.75 14.60 11.47 11.97 9,789,645 -1.92(-13.82%)
Jan 22, 2021 13.11 13.94 12.80 13.89 6,373,400 -0.23(-1.63%)
Jan 21, 2021 13.73 14.50 12.36 14.12 8,505,825 -0.85(-5.68%)
Jan 20, 2021 14.35 15.10 12.69 14.97 18,869,122 +2.67(+21.71%)
Jan 19, 2021 10.65 12.58 10.50 12.30 14,393,502 +2.29(+22.88%)
Jan 15, 2021 9.890 10.59 9.050 10.01 9,984,100 +0.56(+5.93%)
Jan 14, 2021 7.790 11.38 7.670 9.450 24,267,386 +1.67(+21.47%)
Jan 13, 2021 7.900 8.050 7.450 7.780 2,957,839 -0.01(-0.13%)
Jan 12, 2021 8.000 8.270 7.360 7.790 4,570,201 +0.70(+9.87%)
Jan 11, 2021 7.170 7.640 6.440 7.090 3,907,769 -0.70(-8.99%)
Jan 08, 2021 8.690 9.000 7.320 7.790 10,175,900 -0.40(-4.88%)
Jan 07, 2021 6.040 8.490 5.810 8.190 18,458,568 +2.45(+42.68%)
Jan 06, 2021 6.290 6.350 5.610 5.740 5,092,510 -0.22(-3.69%)
Jan 05, 2021 5.350 6.240 5.350 5.960 4,126,892 +0.49(+8.96%)
Jan 04, 2021 6.000 6.040 5.400 5.470 4,390,695 -0.53(-8.83%)
Dec 31, 2020 6.000 6.000 6.000 3,346,373 -0.29(-4.61%)
Dec 30, 2020 6.180 6.370 5.950 6.290 3,346,373 +0.19(+3.11%)
Dec 29, 2020 6.450 6.690 5.340 6.100 6,090,671 -0.28(-4.39%)
Dec 28, 2020 7.510 7.950 6.100 6.380 10,418,372 -0.20(-3.04%)
Dec 24, 2020 7.250 7.280 6.060 6.580 12,054,500 -1.35(-17.02%)
Dec 23, 2020 8.440 8.720 7.150 7.930 28,096,388 +1.14(+16.79%)
Dec 22, 2020 6.540 7.300 5.790 6.790 48,977,772 +1.59(+30.58%)
Dec 21, 2020 4.000 5.250 3.950 5.200 28,862,692 +1.15(+28.40%)
Dec 18, 2020 3.250 4.280 3.197 4.050 31,178,800 +0.83(+25.78%)
Dec 17, 2020 3.090 3.290 2.960 3.220 6,980,389 +0.17(+5.57%)
Dec 16, 2020 2.870 3.120 2.850 3.050 5,780,267 +0.18(+6.27%)
Dec 15, 2020 2.900 2.910 2.820 2.870 1,221,698 +0.07(+2.50%)
Dec 14, 2020 2.830 3.000 2.800 2.800 4,144,819 +0.00(+0.00%)
Dec 11, 2020 2.610 2.860 2.610 2.800 3,096,100 +0.19(+7.28%)
Dec 10, 2020 2.650 2.690 2.580 2.610 1,371,216 -0.08(-2.97%)
Dec 09, 2020 2.740 2.780 2.600 2.690 3,383,839 +0.13(+5.08%)
Dec 08, 2020 2.610 2.610 2.440 2.560 2,774,138 -0.10(-3.76%)
Dec 07, 2020 2.700 2.740 2.660 2.660 1,621,706 -0.04(-1.48%)
Dec 04, 2020 2.700 2.759 2.680 2.700 1,180,900 +0.03(+1.12%)
Dec 03, 2020 2.700 2.760 2.670 2.670 1,298,730 -0.05(-1.84%)
Dec 02, 2020 2.770 2.810 2.660 2.720 1,791,780 -0.10(-3.55%)
Dec 01, 2020 2.750 2.860 2.750 2.820 1,861,105 -0.07(-2.42%)
Nov 30, 2020 2.810 2.890 2.700 2.890 2,890,677 +0.02(+0.70%)
Nov 27, 2020 2.800 2.940 2.800 2.870 1,775,300 +0.04(+1.41%)
Nov 25, 2020 2.800 2.878 2.700 2.830 2,009,100 +0.03(+1.07%)
Nov 24, 2020 2.980 2.980 2.650 2.800 4,089,357 -0.14(-4.76%)
Nov 23, 2020 2.930 3.040 2.810 2.940 5,825,757 +0.14(+5.00%)
Nov 20, 2020 2.920 2.940 2.690 2.800 4,631,200 +0.12(+4.48%)
Nov 19, 2020 2.420 2.780 2.420 2.680 7,330,411 +0.32(+13.56%)
Nov 18, 2020 2.430 2.450 2.350 2.360 2,033,750 +0.03(+1.29%)
Nov 17, 2020 2.500 2.520 2.320 2.330 5,011,448 -0.36(-13.38%)
Nov 16, 2020 2.890 3.170 2.550 2.690 8,357,784 -0.26(-8.81%)
Nov 13, 2020 2.800 2.960 2.760 2.950 5,187,100 +0.30(+11.32%)
Nov 12, 2020 2.500 2.650 2.430 2.650 2,484,004 +0.23(+9.50%)
Nov 11, 2020 2.380 2.490 2.360 2.420 1,691,580 +0.08(+3.42%)
Nov 10, 2020 2.390 2.500 2.260 2.340 2,472,940 +0.04(+1.74%)
Nov 09, 2020 2.240 2.330 2.210 2.300 1,493,284 -0.01(-0.43%)
Nov 06, 2020 2.130 2.420 2.080 2.310 3,591,900 +0.14(+6.45%)
Nov 05, 2020 2.090 2.190 2.080 2.170 1,058,052 +0.11(+5.34%)
Nov 04, 2020 2.160 2.160 2.050 2.060 1,020,738 -0.06(-2.83%)
Nov 03, 2020 2.110 2.180 2.080 2.120 1,164,215 +0.09(+4.43%)
Nov 02, 2020 2.000 2.060 1.980 2.030 1,849,638 +0.05(+2.53%)
Oct 30, 2020 2.050 2.080 1.940 1.980 1,875,700 -0.11(-5.26%)
Oct 29, 2020 2.060 2.130 2.050 2.090 637,689 +0.04(+1.95%)
Oct 28, 2020 2.100 2.150 1.960 2.050 2,007,551 -0.13(-5.96%)
Oct 27, 2020 2.210 2.270 2.150 2.180 775,302 -0.02(-0.91%)
Oct 26, 2020 2.310 2.317 2.170 2.200 920,775 -0.11(-4.76%)
Oct 23, 2020 2.250 2.320 2.210 2.310 623,500 +0.07(+3.12%)
Oct 22, 2020 2.270 2.330 2.170 2.240 1,024,833 -0.05(-2.18%)
Oct 21, 2020 2.320 2.350 2.270 2.290 974,146 -0.09(-3.78%)
Oct 20, 2020 2.380 2.450 2.300 2.380 900,623 -0.06(-2.46%)
Oct 19, 2020 2.550 2.550 2.360 2.440 1,245,305 +0.06(+2.52%)
Oct 16, 2020 2.500 2.510 2.350 2.380 1,779,300 -0.20(-7.75%)
Oct 15, 2020 2.580 2.720 2.360 2.580 7,688,262 +0.28(+12.17%)
Oct 14, 2020 2.310 2.420 2.280 2.300 1,285,600 -0.09(-3.77%)
Oct 13, 2020 2.210 2.400 2.160 2.390 2,096,754 +0.18(+8.14%)
Oct 12, 2020 2.320 2.330 2.180 2.210 1,312,409 -0.01(-0.45%)
Oct 09, 2020 2.340 2.380 2.210 2.220 1,046,200 -0.10(-4.31%)
Oct 08, 2020 2.290 2.430 2.270 2.320 2,224,157 +0.10(+4.50%)
Oct 07, 2020 2.080 2.270 2.080 2.220 2,300,411 +0.10(+4.72%)
Oct 06, 2020 2.170 2.190 2.080 2.120 2,182,377 -0.06(-2.75%)
Oct 05, 2020 2.210 2.270 2.140 2.180 2,076,912 -0.09(-3.96%)
Oct 02, 2020 2.180 2.300 2.180 2.270 1,004,600 -0.01(-0.44%)
Oct 01, 2020 2.200 2.300 2.200 2.280 976,129 +0.00(+0.00%)
Sep 30, 2020 2.250 2.280 2.200 2.280 1,345,783 +0.00(+0.00%)
Sep 29, 2020 2.220 2.320 2.180 2.280 1,398,508 +0.03(+1.33%)
Sep 28, 2020 2.350 2.420 2.220 2.250 1,748,672 -0.04(-1.75%)
Sep 25, 2020 2.210 2.310 2.182 2.290 1,603,900 -0.02(-0.87%)
Sep 24, 2020 2.330 2.530 2.090 2.310 5,853,656 -0.23(-9.06%)
Sep 23, 2020 2.580 2.730 2.400 2.540 3,512,385 -0.11(-4.15%)
Sep 22, 2020 2.660 2.770 2.610 2.650 2,771,550 -0.04(-1.49%)
Sep 21, 2020 2.650 2.710 2.590 2.690 1,752,542 -0.03(-1.10%)
Sep 18, 2020 2.710 2.760 2.620 2.720 3,133,600 +0.01(+0.37%)
Sep 17, 2020 2.690 2.790 2.620 2.710 1,547,595 -0.07(-2.52%)
Sep 16, 2020 2.700 2.850 2.680 2.780 2,063,096 +0.09(+3.35%)
Sep 15, 2020 2.650 2.700 2.650 2.690 1,577,519 +0.01(+0.37%)
Sep 14, 2020 2.740 2.780 2.670 2.680 2,018,102 -0.04(-1.47%)
Sep 11, 2020 2.780 2.828 2.690 2.720 2,053,700 -0.06(-2.16%)
Sep 10, 2020 2.840 2.990 2.740 2.780 3,880,057 -0.08(-2.80%)
Sep 09, 2020 2.910 3.080 2.830 2.860 5,807,236 +0.05(+1.78%)
Sep 08, 2020 2.650 2.930 2.500 2.810 3,671,526 +0.04(+1.44%)
Sep 04, 2020 2.730 2.850 2.400 2.770 4,131,200 -0.04(-1.42%)
Sep 03, 2020 3.000 3.010 2.650 2.810 4,074,653 -0.23(-7.57%)
Sep 02, 2020 3.000 3.050 2.850 3.040 3,611,367 +0.01(+0.33%)
Sep 01, 2020 3.140 3.140 2.730 3.030 6,721,672 -0.07(-2.26%)
Aug 31, 2020 2.650 3.200 2.510 3.100 16,309,255 +0.58(+23.02%)
Aug 28, 2020 2.520 2.570 2.460 2.520 2,015,500 +0.02(+0.80%)
Aug 27, 2020 2.540 2.570 2.440 2.500 2,206,779 +0.07(+2.88%)
Aug 26, 2020 2.430 2.540 2.380 2.430 1,925,768 +0.02(+0.83%)
Aug 25, 2020 2.410 2.430 2.300 2.410 1,764,947 -0.02(-0.82%)
Aug 24, 2020 2.600 2.610 2.360 2.430 2,752,496 -0.06(-2.41%)
Aug 21, 2020 2.450 2.690 2.420 2.490 5,610,700 +0.20(+8.73%)
Aug 20, 2020 2.600 2.640 2.160 2.290 9,435,475 -0.41(-15.19%)
Aug 19, 2020 2.910 2.940 2.690 2.700 4,713,073 -0.13(-4.59%)
Aug 18, 2020 3.110 3.250 2.780 2.830 8,637,883 -0.33(-10.44%)
Aug 17, 2020 3.020 3.200 3.020 3.160 3,093,858 -0.07(-2.17%)
Aug 14, 2020 3.180 3.330 3.100 3.230 5,722,900 +0.02(+0.62%)
Aug 13, 2020 3.020 3.210 2.970 3.210 3,331,699 +0.13(+4.22%)
Aug 12, 2020 3.090 3.110 2.900 3.080 2,771,315 +0.01(+0.33%)
Aug 11, 2020 3.200 3.220 3.030 3.070 2,981,488 -0.12(-3.76%)
Aug 10, 2020 3.310 3.400 3.060 3.190 5,605,000 -0.07(-2.15%)
Aug 07, 2020 3.030 3.280 2.980 3.260 8,581,800 +0.28(+9.40%)
Aug 06, 2020 3.100 3.110 2.980 2.980 3,500,570 -0.12(-3.87%)
Aug 05, 2020 3.150 3.400 3.010 3.100 13,943,864 +0.12(+4.03%)
Aug 04, 2020 3.100 3.130 2.900 2.980 9,422,279 +0.18(+6.43%)
Aug 03, 2020 2.710 2.850 2.550 2.800 4,478,058 +0.03(+1.08%)
Jul 31, 2020 2.870 2.899 2.730 2.770 2,610,600 -0.15(-5.14%)
Jul 30, 2020 2.740 2.970 2.650 2.920 4,771,357 +0.06(+2.10%)
Jul 29, 2020 3.030 3.070 2.760 2.860 6,523,487 -0.24(-7.74%)
Jul 28, 2020 3.110 3.180 3.020 3.100 3,609,414 -0.11(-3.43%)
Jul 27, 2020 3.350 3.350 3.100 3.210 4,556,843 -0.12(-3.60%)
Jul 24, 2020 2.960 3.540 2.920 3.330 13,590,600 +0.23(+7.42%)
Jul 23, 2020 3.260 3.270 2.900 3.100 7,456,628 -0.07(-2.21%)
Jul 22, 2020 3.190 3.450 3.030 3.170 12,715,024 +0.10(+3.26%)
Jul 21, 2020 3.000 3.240 2.880 3.070 9,850,775 -0.05(-1.60%)
Jul 20, 2020 3.250 3.280 2.750 3.120 16,397,925 -0.16(-4.88%)
Jul 17, 2020 3.690 3.750 3.020 3.280 27,342,600 -0.14(-4.09%)
Jul 16, 2020 2.980 3.920 2.820 3.420 49,437,548 +0.50(+17.12%)
Jul 15, 2020 2.400 3.190 2.280 2.920 38,366,888 +0.36(+14.06%)
Jul 14, 2020 2.290 2.560 2.130 2.560 26,076,652 +0.33(+14.80%)
Jul 13, 2020 2.280 2.750 2.070 2.230 60,568,312 +0.29(+14.95%)
Jul 10, 2020 1.620 1.980 1.550 1.940 42,285,800 +0.39(+25.16%)
Jul 09, 2020 1.590 1.650 1.500 1.550 12,789,322 +0.07(+4.73%)
Jul 08, 2020 1.550 1.580 1.400 1.480 13,183,542 -0.18(-10.84%)
Jul 07, 2020 1.700 1.760 1.380 1.660 66,775,464 +0.38(+29.69%)
Jul 06, 2020 1.240 1.290 1.190 1.280 3,916,969 +0.09(+7.56%)
Jul 02, 2020 1.160 1.290 1.140 1.190 4,600,900 +0.04(+3.48%)
Jul 01, 2020 1.190 1.200 1.150 1.150 1,827,339 -0.04(-3.36%)
Jun 30, 2020 1.190 1.220 1.170 1.190 1,859,680 -0.01(-0.83%)
Jun 29, 2020 1.200 1.230 1.180 1.200 2,139,463 -0.01(-0.83%)
Jun 26, 2020 1.260 1.270 1.200 1.210 2,528,200 -0.05(-3.97%)
Jun 25, 2020 1.260 1.280 1.220 1.260 2,289,888 -0.03(-2.33%)
Jun 24, 2020 1.280 1.330 1.200 1.290 3,780,977 -0.02(-1.53%)
Jun 23, 2020 1.300 1.320 1.280 1.310 2,225,510 +0.00(+0.00%)
Jun 22, 2020 1.300 1.370 1.180 1.310 5,050,899 +0.06(+4.80%)
Jun 19, 2020 1.320 1.330 1.250 1.250 3,235,400 -0.05(-3.85%)
Jun 18, 2020 1.280 1.420 1.280 1.300 5,093,878 -0.01(-0.76%)
Jun 17, 2020 1.320 1.340 1.270 1.310 2,491,479 -0.06(-4.38%)
Jun 16, 2020 1.390 1.390 1.310 1.370 2,809,239 +0.00(+0.00%)
Jun 15, 2020 1.340 1.380 1.260 1.370 3,419,506 -0.05(-3.52%)
Jun 12, 2020 1.490 1.490 1.380 1.420 3,612,100 +0.05(+3.65%)
Jun 11, 2020 1.400 1.470 1.350 1.370 7,114,456 -0.25(-15.43%)
Jun 10, 2020 1.750 1.760 1.530 1.620 11,670,794 -0.21(-11.48%)
Jun 09, 2020 1.400 1.940 1.350 1.830 25,340,248 +0.42(+29.79%)
Jun 08, 2020 1.400 1.470 1.370 1.410 5,190,595 -0.04(-2.76%)
Jun 05, 2020 1.480 1.490 1.370 1.450 6,942,200 -0.11(-7.05%)
Jun 04, 2020 1.490 1.650 1.360 1.560 24,419,830 +0.23(+17.29%)
Jun 03, 2020 1.310 1.390 1.240 1.330 8,052,427 -0.03(-2.21%)
Jun 02, 2020 1.450 1.460 1.300 1.360 8,197,634 -0.08(-5.56%)
Jun 01, 2020 1.230 1.520 1.220 1.440 31,343,772 +0.25(+21.01%)
May 29, 2020 1.200 1.230 1.170 1.190 2,903,100 -0.01(-0.83%)
May 28, 2020 1.200 1.330 1.190 1.200 6,591,691 -0.05(-4.00%)
May 27, 2020 1.250 1.250 1.160 1.250 3,913,066 -0.02(-1.57%)
May 26, 2020 1.300 1.300 1.260 1.270 3,424,854 -0.03(-2.31%)
May 22, 2020 1.300 1.350 1.270 1.300 4,069,400 -0.01(-0.76%)
May 21, 2020 1.300 1.440 1.260 1.310 7,457,303 -0.02(-1.50%)
May 20, 2020 1.340 1.390 1.270 1.330 5,262,723 -0.03(-2.21%)
May 19, 2020 1.330 1.340 1.230 1.360 5,643,448 +0.02(+1.49%)
May 18, 2020 1.360 1.400 1.300 1.340 6,382,354 +0.00(+0.00%)
May 15, 2020 1.550 1.560 1.300 1.340 20,521,900 +0.07(+5.51%)
May 14, 2020 1.320 1.390 1.210 1.270 10,685,466 -0.03(-2.31%)
May 13, 2020 1.230 1.320 1.110 1.300 12,957,409 +0.06(+4.84%)
May 12, 2020 1.170 1.330 1.140 1.240 12,628,221 -0.24(-16.22%)
May 11, 2020 1.050 1.720 1.040 1.480 50,537,988 +0.42(+39.62%)
May 08, 2020 1.030 1.070 1.000 1.060 3,682,200 +0.00(+0.00%)
May 07, 2020 1.170 1.190 1.000 1.060 5,106,902 -0.10(-8.62%)
May 06, 2020 1.300 1.320 1.150 1.160 4,245,331 -0.14(-10.77%)
May 05, 2020 1.170 1.350 1.140 1.300 11,591,555 +0.15(+13.04%)
May 04, 2020 1.220 1.350 1.110 1.150 7,334,182 -0.17(-12.88%)
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.