Quantcast

Historical Stock Prices

UQM 
$0.976
*  
0.004
0.41%
Get UQM Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading UQM now
Exchange:AMEX
Industry: Capital Goods
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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 0.99 1 0.96 0.976 18,499
07/19/2018 1 1.02 0.98 0.98 53,504
07/18/2018 1 1.01 0.97 1 27,050
07/17/2018 1 1 0.98 0.99 9,648
07/16/2018 1 1 0.98 1 40,213
07/13/2018 0.94 1 0.94 0.9899 41,985
07/12/2018 1 1 0.9419 0.9748 26,918
07/11/2018 1 1 0.93 0.9698 37,318
07/10/2018 0.985 1.03 0.97 0.97 43,059
07/09/2018 1 1 0.981 0.9999 19,921
07/06/2018 0.983 1 0.962 0.99 54,500
07/05/2018 0.99 0.9946 0.93 0.95 29,072
07/03/2018 0.98 0.98 0.95 0.97 14,903
07/02/2018 0.99 0.9932 0.9526 0.9699 40,053
06/29/2018 0.9948 1 0.905 1 47,977
06/28/2018 0.93 0.97 0.9147 0.9658 50,117
06/27/2018 0.98 0.98 0.89 0.9501 101,610
06/26/2018 0.955 1.01 0.934 0.96 79,269
06/25/2018 1.01 1.02 0.9453 0.955 49,981
06/22/2018 1.01 1.02 0.9702 1.02 162,547
06/21/2018 1.04 1.04 0.97 1 41,869
06/20/2018 0.9733 1.02 0.9733 1.02 97,058
06/19/2018 1.02 1.02 0.97 0.97 77,577
06/18/2018 0.95 1.02 0.95 1.02 128,024
06/15/2018 0.985 1 0.96 0.96 44,430
06/14/2018 0.98 1 0.9474 1 60,173
06/13/2018 0.9607 0.98 0.9445 0.96 72,572
06/12/2018 0.9651 0.99 0.9393 0.9796 122,739
06/11/2018 0.96 1 0.92 0.959 165,830
06/08/2018 1.04 1.049 0.96 0.9708 211,705
06/07/2018 1.01 1.1 1 1.02 274,670
06/06/2018 0.9715 1 0.927 0.9409 69,258
06/05/2018 0.9602 1.02 0.9502 0.98 117,059
06/04/2018 1.01 1.03 0.9 0.97 216,363
06/01/2018 1.01 1.04 1 1.01 182,660
05/31/2018 1.07 1.1 1.001 1.02 167,720
05/30/2018 1.1 1.111 1.07 1.07 105,703
05/29/2018 1.11 1.12 1.085 1.12 79,483
05/25/2018 1.1 1.12 1.08 1.12 85,973
05/24/2018 1.11 1.12 1.0912 1.12 43,512
05/23/2018 1.12 1.12 1.1 1.11 66,884
05/22/2018 1.13 1.14 1.08 1.11 48,717
05/21/2018 1.13 1.13 1.08 1.1134 98,196
05/18/2018 1.11 1.14 1.09 1.14 95,376
05/17/2018 1.12 1.17 1.1 1.13 102,011
05/16/2018 1.11 1.15 1.1005 1.11 91,059
05/15/2018 1.11 1.13 1.08 1.13 77,127
05/14/2018 1.12 1.13 1.08 1.08 173,396
05/11/2018 1.12 1.13 1.11 1.12 86,277
05/10/2018 1.19 1.19 1.06 1.09 403,953
05/09/2018 1.22 1.23 1.17 1.2 297,616
05/08/2018 1.21 1.24 1.21 1.22 125,830
05/07/2018 1.24 1.265 1.2147 1.22 67,520
05/04/2018 1.25 1.28 1.22 1.25 82,057
05/03/2018 1.21 1.27 1.2 1.25 47,210
05/02/2018 1.24 1.28 1.22 1.22 62,027
05/01/2018 1.26 1.27 1.22 1.27 94,047
04/30/2018 1.23 1.26 1.21 1.23 60,489
04/27/2018 1.25 1.28 1.2 1.24 37,914
04/26/2018 1.21 1.28 1.1946 1.25 70,397
04/25/2018 1.21 1.24 1.2 1.2 80,740
04/24/2018 1.23 1.24 1.21 1.22 33,648
04/23/2018 1.25 1.27 1.2 1.24 68,226
04/20/2018 1.25 1.26 1.2 1.25 160,191
*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