Quantcast

Historical Stock Prices

AUG 
$1.62
*  
0.06
3.57%
Get AUG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AUG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 1.68 1.6823 1.6 1.62 125,710
04/17/2019 1.64 1.7 1.58 1.68 238,081
04/16/2019 1.64 1.64 1.57 1.62 110,430
04/15/2019 1.74 1.74 1.6 1.62 227,969
04/12/2019 1.72 1.74 1.65 1.74 328,319
04/11/2019 1.68 1.68 1.57 1.65 292,647
04/10/2019 1.69 1.75 1.61 1.65 416,866
04/09/2019 1.58 1.72 1.5075 1.69 349,100
04/08/2019 1.49 1.57 1.43 1.57 209,747
04/05/2019 1.47 1.48 1.43 1.46 81,819
04/04/2019 1.44 1.47 1.4 1.45 89,415
04/03/2019 1.42 1.4799 1.39 1.46 45,187
04/02/2019 1.41 1.44 1.38 1.4 157,870
04/01/2019 1.45 1.5 1.41 1.43 118,633
03/29/2019 1.42 1.47 1.4 1.45 76,757
03/28/2019 1.49 1.49 1.4197 1.45 158,452
03/27/2019 1.49 1.54 1.42 1.49 213,819
03/26/2019 1.36 1.565 1.36 1.46 453,085
03/25/2019 1.29 1.4 1.27 1.4 393,203
03/22/2019 1.29 1.3037 1.25 1.28 200,038
03/21/2019 1.32 1.32 1.25 1.28 184,627
03/20/2019 1.24 1.29 1.24 1.29 105,298
03/19/2019 1.21 1.27 1.21 1.23 149,030
03/18/2019 1.25 1.2682 1.19 1.21 69,637
03/15/2019 1.25 1.283 1.2 1.25 102,175
03/14/2019 1.3 1.31 1.22 1.24 173,961
03/13/2019 1.28 1.33 1.25 1.3 241,571
03/12/2019 1.23 1.28 1.21 1.27 219,095
03/11/2019 1.18 1.22 1.16 1.2 67,139
03/08/2019 1.22 1.23 1.18 1.1852 80,082
03/07/2019 1.2 1.22 1.18 1.22 62,364
03/06/2019 1.19 1.23 1.18 1.2 113,994
03/05/2019 1.18 1.24 1.18 1.21 77,145
03/04/2019 1.19 1.225 1.145 1.16 87,450
03/01/2019 1.21 1.25 1.15 1.2 129,811
02/28/2019 1.23 1.24 1.1401 1.23 148,509
02/27/2019 1.15 1.24 1.11 1.23 258,221
02/26/2019 1.16 1.1796 1.12 1.1443 90,117
02/25/2019 1.1 1.16 1.08 1.16 263,922
02/22/2019 1.08 1.1 1.03 1.075 252,180
02/21/2019 1.1 1.1 1.05 1.08 128,655
02/20/2019 1.07 1.09 1.04 1.08 127,508
02/19/2019 1 1.08 1 1.06 161,472
02/15/2019 1.04 1.04 0.98 1 122,956
02/14/2019 1.05 1.05 1.01 1.04 64,959
02/13/2019 1.01 1.05 0.99 1.05 66,294
02/12/2019 1.01 1.03 1 1.005 42,427
02/11/2019 1.06 1.06 0.9966 1.01 94,022
02/08/2019 1.07 1.07 1.01 1.06 103,847
02/07/2019 1.04 1.05 1.01 1.05 81,387
02/06/2019 1.07 1.08 1.04 1.04 57,177
02/05/2019 1.07 1.07 1.03 1.07 129,286
02/04/2019 1.09 1.09 1.02 1.06 147,172
02/01/2019 1.02 1.05 1.01 1.02 372,380
01/31/2019 1.01 1.05 1.01 1.01 249,158
01/30/2019 1.03 1.05 1.01 1.01 106,054
01/29/2019 1.05 1.06 1 1.03 188,296
01/28/2019 1.03 1.08 1 1.01 214,740
01/25/2019 1.04 1.099 1.0291 1.04 50,655
01/24/2019 0.98 1.07 0.98 1.02 30,831
01/23/2019 1.08 1.08 0.9785 0.9875 207,558
01/22/2019 0.92 1.08 0.92 1.0699 106,523
01/18/2019 0.9314 0.9347 0.91 0.9326 35,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio