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 )

0.0048 -0.0001 (-2.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.0066 0.0068 0.0065 0.0068 198,311 -0.00(-1.45%)
Feb 28, 2024 0.0064 0.0069 0.0063 0.0069 71,526 +0.00(+4.55%)
Feb 27, 2024 0.0062 0.0071 0.0062 0.0066 363,800 -0.00(-4.35%)
Feb 26, 2024 0.0070 0.0070 0.0064 0.0069 186,100 -0.00(-6.76%)
Feb 23, 2024 0.0071 0.0074 0.0061 0.0074 157,907 +0.00(+5.71%)
Feb 22, 2024 0.0071 0.0071 0.0070 0.0070 195,274 -0.00(-1.41%)
Feb 21, 2024 0.0075 0.0075 0.0070 0.0071 244,582 -0.00(-8.97%)
Feb 20, 2024 0.0071 0.0079 0.0068 0.0078 64,000 +0.00(+9.86%)
Feb 16, 2024 0.0071 0.0071 0.0060 0.0071 181,093 +0.00(+4.41%)
Feb 15, 2024 0.0075 0.0079 0.0062 0.0068 438,284 -0.00(-2.86%)
Feb 14, 2024 0.0068 0.0079 0.0065 0.0070 179,442 -0.00(-1.41%)
Feb 13, 2024 0.0063 0.0075 0.0061 0.0071 859,164 +0.00(+4.41%)
Feb 12, 2024 0.0079 0.0079 0.0064 0.0068 1,863,964 -0.00(-13.92%)
Feb 09, 2024 0.0071 0.0079 0.0071 0.0079 158,540 +0.00(+6.76%)
Feb 08, 2024 0.0079 0.0079 0.0074 0.0074 23,732 +0.00(+1.37%)
Feb 07, 2024 0.0079 0.0079 0.0073 0.0073 19,993 +0.00(+1.39%)
Feb 06, 2024 0.0072 0.0072 0.0072 0.0072 500 -0.00(-1.37%)
Feb 05, 2024 0.0068 0.0073 0.0067 0.0073 500,809 +0.00(+0.00%)
Feb 02, 2024 0.0078 0.0078 0.0070 0.0073 142,852 -0.00(-6.41%)
Feb 01, 2024 0.0079 0.0079 0.0076 0.0078 205,111 -0.00(-1.27%)
Jan 31, 2024 0.0083 0.0083 0.0071 0.0079 583,100 +0.00(+0.00%)
Jan 30, 2024 0.0078 0.0083 0.0060 0.0079 1,558,747 -0.00(-4.82%)
Jan 29, 2024 0.0081 0.0083 0.0079 0.0083 247,985 +0.00(+0.00%)
Jan 26, 2024 0.0073 0.0085 0.0067 0.0083 1,120,800 +0.00(+10.67%)
Jan 25, 2024 0.0064 0.0075 0.0063 0.0075 377,073 +0.00(+0.00%)
Jan 24, 2024 0.0077 0.0077 0.0067 0.0075 293,741 +0.00(+0.00%)
Jan 23, 2024 0.0070 0.0081 0.0070 0.0075 205,862 +0.00(+5.63%)
Jan 22, 2024 0.0071 0.0074 0.0060 0.0071 1,262,638 +0.00(+0.00%)
Jan 19, 2024 0.0082 0.0082 0.0071 0.0071 635,455 -0.00(-10.13%)
Jan 18, 2024 0.0081 0.0090 0.0079 0.0079 1,755,063 -0.00(-5.95%)
Jan 17, 2024 0.0090 0.0090 0.0080 0.0084 634,225 -0.00(-6.67%)
Jan 16, 2024 0.0089 0.0090 0.0080 0.0090 1,092,464 +0.00(+7.14%)
Jan 12, 2024 0.0089 0.0089 0.0077 0.0084 276,894 -0.00(-3.45%)
Jan 11, 2024 0.0090 0.0090 0.0070 0.0087 670,237 -0.00(-3.33%)
Jan 10, 2024 0.0075 0.0090 0.0075 0.0090 482,941 +0.00(+3.45%)
Jan 09, 2024 0.0088 0.0099 0.0084 0.0087 1,365,474 +0.00(+2.35%)
Jan 08, 2024 0.0074 0.0085 0.0074 0.0085 1,048,218 +0.00(+13.33%)
Jan 05, 2024 0.0075 0.0075 0.0065 0.0075 1,870,707 +0.00(+1.35%)
Jan 04, 2024 0.0082 0.0084 0.0071 0.0074 279,100 -0.00(-5.13%)
Jan 03, 2024 0.0080 0.0085 0.0073 0.0078 543,525 -0.00(-3.70%)
Jan 02, 2024 0.0094 0.0097 0.0080 0.0081 3,269,418 -0.00(-16.49%)
Dec 29, 2023 0.0088 0.0097 0.0074 0.0097 4,071,111 +0.00(+11.49%)
Dec 28, 2023 0.0070 0.0088 0.0070 0.0087 3,331,872 +0.00(+27.94%)
Dec 27, 2023 0.0064 0.0069 0.0063 0.0068 1,689,365 +0.00(+9.68%)
Dec 26, 2023 0.0059 0.0063 0.0058 0.0062 1,482,603 +0.00(+6.90%)
Dec 22, 2023 0.0059 0.0059 0.0050 0.0058 690,804 +0.00(+0.00%)
Dec 21, 2023 0.0051 0.0059 0.0051 0.0058 1,039,301 +0.00(+5.45%)
Dec 20, 2023 0.0055 0.0055 0.0053 0.0055 232,999 +0.00(+0.00%)
Dec 19, 2023 0.0058 0.0059 0.0055 0.0055 657,456 +0.00(+0.00%)
Dec 18, 2023 0.0058 0.0058 0.0054 0.0055 1,081,815 -0.00(-5.17%)
Dec 15, 2023 0.0049 0.0058 0.0048 0.0058 1,439,718 +0.00(+13.73%)
Dec 14, 2023 0.0050 0.0051 0.0047 0.0051 1,727,852 +0.00(+2.00%)
Dec 13, 2023 0.0047 0.0051 0.0046 0.0050 709,320 -0.00(-1.96%)
Dec 12, 2023 0.0054 0.0054 0.0042 0.0051 3,514,440 -0.00(-3.77%)
Dec 11, 2023 0.0042 0.0059 0.0042 0.0053 2,841,483 +0.00(+26.19%)
Dec 08, 2023 0.0038 0.0043 0.0035 0.0042 720,799 +0.00(+5.00%)
Dec 07, 2023 0.0039 0.0042 0.0038 0.0040 570,234 +0.00(+2.56%)
Dec 06, 2023 0.0042 0.0042 0.0033 0.0039 1,363,485 -0.00(-7.14%)
Dec 05, 2023 0.0039 0.0043 0.0035 0.0042 1,171,150 +0.00(+10.53%)
Dec 04, 2023 0.0037 0.0041 0.0034 0.0038 947,601 +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.