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

Umbra Applied Technologies Group Inc (OP: UATG )

0.0043 -0.0002 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jul 31, 2023 0.0070 0.0070 0.0063 0.0068 663,671 -0.00(-15.00%)
Jul 28, 2023 0.0062 0.0080 0.0062 0.0080 1,695,163 +0.00(+29.03%)
Jul 27, 2023 0.0066 0.0066 0.0061 0.0062 104,200 -0.00(-3.13%)
Jul 26, 2023 0.0065 0.0065 0.0061 0.0064 578,290 -0.00(-3.03%)
Jul 25, 2023 0.0069 0.0069 0.0061 0.0066 784,692 +0.00(+0.00%)
Jul 24, 2023 0.0069 0.0070 0.0064 0.0066 551,412 -0.00(-7.04%)
Jul 21, 2023 0.0069 0.0071 0.0063 0.0071 369,492 +0.00(+4.41%)
Jul 20, 2023 0.0067 0.0068 0.0067 0.0068 55,000 +0.00(+0.00%)
Jul 19, 2023 0.0069 0.0069 0.0068 0.0068 169,000 -0.00(-1.45%)
Jul 18, 2023 0.0065 0.0070 0.0065 0.0069 303,906 -0.00(-5.48%)
Jul 17, 2023 0.0070 0.0074 0.0064 0.0073 321,929 +0.00(+4.29%)
Jul 14, 2023 0.0074 0.0078 0.0058 0.0070 2,448,043 -0.00(-2.78%)
Jul 13, 2023 0.0069 0.0074 0.0069 0.0072 472,382 -0.00(-2.70%)
Jul 12, 2023 0.0069 0.0076 0.0069 0.0074 678,147 +0.00(+1.37%)
Jul 11, 2023 0.0068 0.0073 0.0055 0.0073 1,219,282 +0.00(+5.80%)
Jul 10, 2023 0.0074 0.0074 0.0067 0.0069 373,007 -0.00(-4.17%)
Jul 07, 2023 0.0068 0.0076 0.0066 0.0072 839,376 -0.00(-7.69%)
Jul 06, 2023 0.0065 0.0078 0.0065 0.0078 746,237 +0.00(+11.43%)
Jul 05, 2023 0.0081 0.0081 0.0065 0.0070 488,011 -0.00(-13.58%)
Jul 03, 2023 0.0080 0.0085 0.0070 0.0081 1,718,120 -0.00(-1.22%)
Jun 30, 2023 0.0070 0.0083 0.0070 0.0082 5,726,449 +0.00(+15.49%)
Jun 29, 2023 0.0068 0.0071 0.0067 0.0071 140,500 +0.00(+9.23%)
Jun 28, 2023 0.0065 0.0065 0.0065 0.0065 12,742 -0.00(-2.99%)
Jun 27, 2023 0.0068 0.0070 0.0065 0.0067 1,115,576 -0.00(-4.29%)
Jun 26, 2023 0.0069 0.0074 0.0068 0.0070 901,442 +0.00(+1.45%)
Jun 23, 2023 0.0065 0.0069 0.0060 0.0069 1,091,725 +0.00(+6.15%)
Jun 22, 2023 0.0064 0.0065 0.0061 0.0065 792,539 +0.00(+3.17%)
Jun 21, 2023 0.0070 0.0070 0.0062 0.0063 864,042 -0.00(-4.55%)
Jun 20, 2023 0.0063 0.0074 0.0063 0.0066 978,055 +0.00(+3.12%)
Jun 16, 2023 0.0067 0.0074 0.0064 0.0064 2,364,757 -0.00(-13.51%)
Jun 15, 2023 0.0076 0.0076 0.0070 0.0074 166,201 -0.00(-5.13%)
Jun 14, 2023 0.0068 0.0078 0.0067 0.0078 742,828 +0.00(+6.85%)
Jun 13, 2023 0.0071 0.0075 0.0070 0.0073 1,612,011 -0.00(-7.59%)
Jun 12, 2023 0.0081 0.0081 0.0072 0.0079 333,208 -0.00(-3.66%)
Jun 09, 2023 0.0078 0.0085 0.0067 0.0082 760,668 +0.00(+22.39%)
Jun 08, 2023 0.0081 0.0082 0.0067 0.0067 1,667,600 -0.00(-19.28%)
Jun 07, 2023 0.0083 0.0085 0.0081 0.0083 120,000 +0.00(+1.22%)
Jun 06, 2023 0.0071 0.0085 0.0071 0.0082 65,276 +0.00(+2.50%)
Jun 05, 2023 0.0076 0.0086 0.0071 0.0080 407,300 -0.00(-8.05%)
Jun 02, 2023 0.0077 0.0092 0.0077 0.0087 431,120 +0.00(+12.99%)
Jun 01, 2023 0.0074 0.0077 0.0074 0.0077 176,435 -0.00(-6.10%)
May 31, 2023 0.0077 0.0082 0.0074 0.0082 158,252 +0.00(+6.49%)
May 30, 2023 0.0082 0.0090 0.0066 0.0077 4,356,791 -0.00(-12.50%)
May 26, 2023 0.0090 0.0099 0.0080 0.0088 3,125,950 -0.00(-11.11%)
May 25, 2023 0.0100 0.0101 0.0088 0.0099 1,619,186 -0.00(-1.98%)
May 24, 2023 0.0094 0.0101 0.0083 0.0101 4,540,650 +0.00(+13.48%)
May 23, 2023 0.0095 0.0095 0.0089 0.0089 346,381 -0.00(-5.32%)
May 22, 2023 0.0096 0.0096 0.0090 0.0094 885,311 +0.00(+4.44%)
May 19, 2023 0.0088 0.0098 0.0082 0.0090 2,525,203 +0.00(+1.12%)
May 18, 2023 0.0092 0.0092 0.0082 0.0089 526,100 +0.00(+2.30%)
May 17, 2023 0.0095 0.0095 0.0083 0.0087 1,772,223 -0.00(-8.42%)
May 16, 2023 0.0095 0.0095 0.0088 0.0095 217,033 +0.00(+0.00%)
May 15, 2023 0.0095 0.0098 0.0087 0.0095 2,902,418 -0.00(-2.06%)
May 12, 2023 0.0098 0.0098 0.0088 0.0097 589,741 -0.00(-1.02%)
May 11, 2023 0.0100 0.0100 0.0093 0.0098 1,033,247 -0.00(-2.00%)
May 10, 2023 0.0083 0.0107 0.0083 0.0100 4,807,124 +0.00(+11.11%)
May 09, 2023 0.0093 0.0096 0.0088 0.0090 344,110 -0.00(-3.23%)
May 08, 2023 0.0084 0.0094 0.0084 0.0093 421,512 -0.00(-1.06%)
May 05, 2023 0.0098 0.0105 0.0085 0.0094 3,244,587 -0.00(-4.08%)
May 04, 2023 0.0065 0.0100 0.0065 0.0098 4,674,750 +0.00(+42.03%)
May 03, 2023 0.0063 0.0071 0.0063 0.0069 787,608 +0.00(+0.00%)
May 02, 2023 0.0063 0.0071 0.0063 0.0069 1,023,258 +0.00(+0.00%)
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.