Quantcast

UQM Technologies Inc Common Stock Historical Stock Prices

UQM 
$1.29
*  
0.01
0.77%
Get UQM Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading UQM now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
View:    UQM Pre-Market
 
 
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-JUN-2018 TO 20-SEP-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.
16:00 1.29 1.33 1.26 1.29 159,517
09/20/2018 1.33 1.33 1.26 1.29 159,513
09/19/2018 1.33 1.35 1.3 1.3 60,232
09/18/2018 1.33 1.37 1.3 1.35 74,512
09/17/2018 1.31 1.37 1.3 1.31 116,753
09/14/2018 1.36 1.36 1.3 1.33 153,995
09/13/2018 1.29 1.36 1.29 1.34 229,290
09/12/2018 1.24 1.31 1.22 1.31 313,355
09/11/2018 1.24 1.24 1.195 1.22 218,970
09/10/2018 1.17 1.23 1.16 1.2 148,313
09/07/2018 1.16 1.2 1.1401 1.18 44,390
09/06/2018 1.18 1.21 1.1184 1.17 48,967
09/05/2018 1.21 1.21 1.18 1.19 39,099
09/04/2018 1.2 1.2 1.15 1.2 92,282
08/31/2018 1.2 1.2 1.17 1.2 54,106
08/30/2018 1.2 1.2 1.1501 1.18 135,845
08/29/2018 1.12 1.18 1.12 1.15 84,407
08/28/2018 1.13 1.16 1.09 1.12 61,901
08/27/2018 1.18 1.19 1.12 1.12 104,204
08/24/2018 1.15 1.19 1.11 1.15 108,483
08/23/2018 1.13 1.14 1.11 1.14 22,953
08/22/2018 1.11 1.12 1.11 1.12 21,871
08/21/2018 1.14 1.14 1.1 1.1 53,994
08/20/2018 1.12 1.14 1.08 1.14 74,396
08/17/2018 1.08 1.14 1.0663 1.11 278,171
08/16/2018 1.07 1.07 1.03 1.07 75,589
08/15/2018 1.04 1.05 0.9701 1.05 61,462
08/14/2018 1.06 1.07 1.02 1.03 77,518
08/13/2018 1.04 1.085 1.03 1.06 85,620
08/10/2018 1.05 1.0899 1.02 1.0331 116,062
08/09/2018 1.04 1.06 1.03 1.05 78,956
08/08/2018 1.04 1.06 1.02 1.04 196,342
08/07/2018 1.06 1.09 1.05 1.05 25,184
08/06/2018 1.02 1.08 0.9501 1.07 171,124
08/03/2018 1.03 1.04 0.9901 1.01 100,894
08/02/2018 0.96 1.05 0.96 1.02 141,858
08/01/2018 1 1.02 0.9834 1.01 92,947
07/31/2018 0.99 1.04 0.95 0.9506 194,360
07/30/2018 0.98 0.99 0.944 0.97 43,863
07/27/2018 0.98 0.98 0.914 0.98 20,400
07/26/2018 0.92 0.98 0.905 0.97 139,981
07/25/2018 1 1 0.94 0.95 63,310
07/24/2018 1 1.02 0.9201 0.9402 127,669
07/23/2018 0.96 1 0.96 0.99 18,472
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
*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