Aes Tiete Energia S.A. (AESTY) Exchange: PINK

  1. Profile
  2. Aes Tiete Energia S.A. (AESTY)

Data as of May 2, 2025

$2.71 ($0.00) 0.00%

Aes Tiete Energia S.A. - Daily Information
Click for more stock information on Aes Tiete Energia S.A..
Daily Information Data
Date May 2, 2025
Open $2.71
Previous Close $2.71
High $2.71
Low $2.71
Adjusted Open $2.71
Previous Adjusted Close $2.71
Adjusted High $2.71
Adjusted Low $2.71
Invest in Aes Tiete Energia S.A. (AESTY)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Aes Tiete Energia S.A. (AESTY)
Date Open High Low Close Adj.Close Volume
2020-12-31 $2.71 $2.71 $2.71 $2.71 $2.71 0
2020-12-30 $2.71 $2.71 $2.71 $2.71 $2.71 0
2020-12-29 $2.71 $2.71 $2.71 $2.71 $2.71 1,597
2020-12-28 $2.74 $2.74 $2.74 $2.74 $2.74 100
2020-12-24 $2.74 $2.74 $2.74 $2.74 $2.74 0
2020-12-23 $2.74 $2.74 $2.74 $2.74 $2.74 100
2020-12-22 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-21 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-18 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-17 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-16 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-15 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-14 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-11 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-10 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-09 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-08 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-07 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-04 $2.55 $2.55 $2.55 $2.55 $2.54 1
2020-12-03 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-02 $2.55 $2.55 $2.55 $2.55 $2.54 0
2020-12-01 $2.55 $2.55 $2.55 $2.55 $2.54 325
2020-11-30 $2.47 $2.47 $2.20 $2.20 $2.19 800
2020-11-27 $3.33 $3.33 $3.33 $3.33 $3.31 0
2020-11-25 $3.33 $3.33 $3.33 $3.33 $3.31 0
2020-11-24 $3.33 $3.33 $3.33 $3.33 $3.31 0
2020-11-23 $3.33 $3.33 $3.33 $3.33 $3.31 1,000
2020-11-20 $2.59 $2.59 $2.59 $2.59 $2.58 0
2020-11-19 $2.59 $2.59 $2.59 $2.59 $2.58 0
2020-11-18 $2.59 $2.59 $2.59 $2.59 $2.58 0
2020-11-17 $2.59 $2.59 $2.59 $2.59 $2.58 0
2020-11-16 $2.59 $2.59 $2.59 $2.59 $2.58 0
2020-11-13 $2.65 $2.65 $2.59 $2.59 $2.58 260,000
2020-11-12 $2.35 $2.35 $2.35 $2.35 $2.31 0
2020-11-11 $2.35 $2.35 $2.35 $2.35 $2.31 0
2020-11-10 $2.35 $2.35 $2.35 $2.35 $2.31 0
2020-11-09 $2.35 $2.35 $2.35 $2.35 $2.31 0
2020-11-06 $2.35 $2.89 $2.35 $2.35 $2.31 15,533
2020-11-05 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-11-04 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-11-03 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-11-02 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-30 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-29 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-28 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-27 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-26 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-23 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-22 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-21 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-20 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-19 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-16 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-15 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-14 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-13 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-12 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-09 $2.12 $2.12 $2.12 $2.12 $2.09 1
2020-10-08 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-07 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-06 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-05 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-10-02 $2.12 $2.12 $2.12 $2.12 $2.09 5
2020-10-01 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-09-30 $2.12 $2.12 $2.12 $2.12 $2.09 0
2020-09-29 $2.12 $2.12 $2.12 $2.12 $2.09 100
2020-09-28 $3.29 $3.29 $3.29 $3.29 $3.24 0
2020-09-25 $3.29 $3.29 $3.29 $3.29 $3.24 0
2020-09-24 $3.29 $3.29 $3.29 $3.29 $3.24 0
2020-09-23 $3.29 $3.29 $3.29 $3.29 $3.24 0
2020-09-22 $3.29 $3.29 $3.29 $3.29 $3.24 0
2020-09-21 $3.29 $3.29 $3.29 $3.29 $3.24 0
2020-09-18 $3.29 $3.29 $3.29 $3.29 $3.24 0
2020-09-17 $3.29 $3.29 $3.29 $3.29 $3.24 100
2020-09-16 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-15 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-14 $3.24 $3.24 $3.24 $3.24 $3.19 1
2020-09-11 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-10 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-09 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-08 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-04 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-03 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-09-02 $3.24 $3.24 $3.24 $3.24 $3.19 50
2020-09-01 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-31 $3.24 $3.24 $3.24 $3.24 $3.19 5
2020-08-28 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-27 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-26 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-25 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-24 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-21 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-20 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-19 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-18 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-17 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-14 $3.34 $3.34 $3.34 $3.34 $3.29 0
2020-08-13 $3.34 $3.34 $3.34 $3.34 $3.23 0
2020-08-12 $3.34 $3.34 $3.34 $3.34 $3.23 0
2020-08-11 $3.34 $3.34 $3.34 $3.34 $3.23 0
2020-08-10 $3.34 $3.34 $3.34 $3.34 $3.23 0
2020-08-07 $3.34 $3.34 $3.34 $3.34 $3.23 0
2020-08-06 $3.34 $3.34 $3.34 $3.34 $3.23 0
2020-08-05 $3.30 $3.30 $3.30 $3.30 $3.19 5
2020-08-04 $3.30 $3.30 $3.30 $3.30 $3.19 2
2020-08-03 $3.30 $3.30 $3.30 $3.30 $3.19 52
2020-07-31 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-30 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-29 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-28 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-27 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-24 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-23 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-22 $3.34 $3.34 $3.34 $3.34 $3.18 0
2020-07-09 $3.34 $3.34 $3.34 $3.34 $3.18 10
2020-07-02 $3.34 $3.34 $3.34 $3.34 $3.18 1,497
2020-06-23 $3.15 $3.15 $2.47 $2.47 $2.35 700
2020-06-03 $3.25 $3.26 $2.80 $3.25 $3.10 10
2020-05-14 $2.35 $2.35 $2.35 $2.35 $2.24 100
2020-05-08 $2.35 $2.35 $2.35 $2.35 $2.24 500
2020-05-07 $2.50 $2.50 $2.50 $2.50 $2.38 25
2020-05-05 $2.50 $2.50 $2.50 $2.50 $2.38 50
2020-04-13 $2.50 $2.50 $2.50 $2.50 $2.38 500
2020-03-18 $2.51 $2.51 $2.50 $2.50 $2.38 200
2020-03-10 $3.25 $3.25 $3.25 $3.25 $3.10 100
2020-03-09 $3.55 $3.55 $2.50 $2.50 $2.38 200
2020-03-04 $4.11 $4.11 $4.11 $4.11 $3.92 20,000
2020-03-03 $4.00 $4.00 $4.00 $4.00 $3.81 35
2020-03-02 $4.00 $4.00 $4.00 $4.00 $3.81 1,588
2020-02-18 $3.15 $3.15 $3.15 $3.15 $3.00 250
2020-02-12 $3.55 $3.55 $3.55 $3.55 $3.38 3
2020-02-11 $3.55 $3.55 $3.55 $3.55 $3.38 110
2020-02-07 $3.95 $3.95 $3.95 $3.95 $3.77 3
2020-01-27 $3.95 $3.95 $3.95 $3.95 $3.77 260
2020-01-24 $3.95 $3.95 $3.95 $3.95 $3.77 500
2020-01-23 $3.80 $3.80 $3.80 $3.80 $3.62 6,300
2020-01-17 $3.50 $3.50 $3.50 $3.50 $3.34 5
2020-01-14 $3.50 $3.50 $3.50 $3.50 $3.34 111,700
2020-01-13 $3.60 $3.60 $3.60 $3.60 $3.43 1,800
2019-12-13 $3.20 $3.30 $3.20 $3.30 $3.15 23,343
2019-11-15 $2.50 $2.50 $2.50 $2.50 $2.37 491
2019-11-12 $2.83 $2.92 $2.83 $2.83 $2.55 16,050
2019-10-31 $2.47 $2.47 $2.47 $2.47 $2.23 2,200
2019-10-22 $2.97 $3.10 $2.97 $3.10 $2.80 7,000
2019-10-21 $2.65 $2.65 $2.65 $2.65 $2.39 752
2019-10-18 $2.75 $2.75 $2.75 $2.75 $2.48 75,204
2019-10-17 $2.75 $2.75 $2.75 $2.75 $2.48 6,667
2019-10-11 $3.00 $3.00 $3.00 $3.00 $2.71 100
2019-10-08 $2.87 $2.87 $2.87 $2.87 $2.59 103
2019-10-02 $2.87 $2.87 $2.87 $2.87 $2.59 16,263
2019-09-23 $2.83 $2.83 $2.83 $2.83 $2.55 1,027
2019-09-17 $3.00 $3.00 $3.00 $3.00 $2.71 1,500
2019-09-05 $2.94 $2.94 $2.94 $2.94 $2.66 129,270
2019-09-04 $2.95 $2.95 $2.94 $2.94 $2.66 161,650
2019-08-30 $2.47 $2.47 $2.47 $2.47 $2.23 10
2019-08-21 $2.65 $2.85 $2.47 $2.47 $2.23 2,031
2019-08-16 $2.81 $2.81 $2.81 $2.81 $2.53 373
2019-08-14 $3.31 $3.45 $3.31 $3.45 $3.09 17,750
2019-08-09 $3.10 $3.10 $3.10 $3.10 $2.78 388
2019-08-07 $2.92 $2.92 $2.92 $2.92 $2.62 1,500
2019-08-06 $3.23 $3.58 $3.23 $3.58 $3.21 1,500
2019-08-02 $3.35 $3.35 $3.35 $3.35 $3.00 10
2019-08-01 $3.35 $3.35 $3.35 $3.35 $3.00 260,067
2019-07-31 $3.25 $3.35 $3.25 $3.35 $3.00 13,987
2019-07-29 $2.88 $2.88 $2.88 $2.88 $2.58 1,824
2019-07-26 $2.88 $2.88 $2.88 $2.88 $2.58 1,014
2019-07-24 $3.25 $3.25 $3.25 $3.25 $2.91 2,143
2019-07-23 $2.89 $3.15 $2.89 $3.15 $2.82 5,585
2019-07-22 $3.40 $3.40 $3.40 $3.40 $3.05 4,350
2019-07-18 $3.26 $3.26 $2.93 $3.15 $2.82 1,526
2019-07-17 $3.44 $3.58 $3.44 $3.58 $3.21 17,000
2019-07-11 $3.05 $3.05 $3.05 $3.05 $2.73 50
2019-07-10 $3.05 $3.05 $3.05 $3.05 $2.73 117,350
2019-07-05 $2.70 $3.05 $2.70 $3.05 $2.73 1,790
2019-07-01 $2.68 $2.68 $2.58 $2.58 $2.31 1,595
2019-06-26 $2.90 $2.90 $2.90 $2.90 $2.60 100
2019-06-24 $2.33 $2.33 $2.33 $2.33 $2.09 50
2019-06-21 $2.81 $2.81 $2.33 $2.33 $2.09 1,657
2019-06-20 $3.06 $3.06 $2.79 $2.79 $2.50 2,639
2019-06-19 $3.02 $3.02 $3.02 $3.02 $2.71 1,217
2019-06-17 $2.75 $2.75 $2.75 $2.75 $2.46 1,027
2019-06-14 $2.96 $2.96 $2.96 $2.96 $2.65 100
2019-06-12 $2.76 $2.86 $2.76 $2.86 $2.56 6,004
2019-06-11 $3.00 $3.00 $3.00 $3.00 $2.69 333
2019-06-10 $2.72 $2.72 $2.72 $2.72 $2.44 1,626
2019-06-04 $2.69 $2.69 $2.69 $2.69 $2.41 4,633
2019-06-03 $2.64 $2.64 $2.64 $2.64 $2.36 2,095
2019-05-30 $2.59 $2.59 $2.59 $2.59 $2.32 25
2019-05-29 $2.59 $2.59 $2.59 $2.59 $2.32 1,438
2019-05-24 $2.45 $2.45 $2.45 $2.45 $2.19 4,133
2019-05-21 $2.43 $2.43 $2.43 $2.43 $2.18 1,403
2019-05-15 $2.37 $2.37 $2.37 $2.37 $2.12 1,715
2019-05-14 $2.50 $2.50 $2.42 $2.42 $2.17 3,956
2019-05-08 $2.49 $2.49 $2.49 $2.49 $2.23 20
2019-05-07 $2.49 $2.49 $2.49 $2.49 $2.23 1,129
2019-05-03 $2.70 $2.70 $2.53 $2.53 $2.27 1,206
2019-05-02 $2.48 $2.48 $2.48 $2.48 $2.22 2,107
2019-04-26 $2.76 $2.76 $2.76 $2.76 $2.47 1,230
2019-04-16 $2.70 $2.70 $2.58 $2.58 $2.31 1,595
2019-04-15 $2.70 $2.70 $2.70 $2.70 $2.42 1,100
2019-04-11 $2.57 $2.57 $2.57 $2.57 $2.30 1,067
2019-04-09 $2.62 $2.79 $2.62 $2.79 $2.50 13,781
2019-04-04 $2.96 $2.96 $2.96 $2.96 $2.65 1,110
2019-04-03 $2.65 $2.98 $2.65 $2.98 $2.67 7,379
2019-03-29 $2.60 $2.60 $2.60 $2.60 $2.33 1,036
2019-03-28 $2.53 $2.53 $2.53 $2.53 $2.27 246
2019-03-25 $2.75 $2.75 $2.63 $2.63 $2.36 1,680
2019-03-22 $3.03 $3.03 $3.03 $3.03 $2.71 972
2019-03-20 $2.85 $2.85 $2.85 $2.85 $2.55 63
2019-03-18 $3.16 $3.16 $2.85 $2.85 $2.55 834
2019-03-15 $2.90 $2.90 $2.76 $2.76 $2.47 1,097
2019-03-14 $2.71 $2.71 $2.71 $2.71 $2.43 2,409
2019-03-13 $2.69 $2.69 $2.69 $2.69 $2.41 159
2019-03-08 $2.83 $2.85 $2.71 $2.71 $2.42 7,903
2019-03-07 $2.68 $2.75 $2.68 $2.70 $2.42 16,845
2019-03-04 $2.71 $2.71 $2.71 $2.71 $2.43 30
2019-02-26 $2.71 $2.71 $2.71 $2.71 $2.43 1,241
2019-02-25 $2.66 $2.67 $2.66 $2.66 $2.38 3,920
2019-02-22 $2.69 $2.69 $2.66 $2.66 $2.38 5,175
2019-02-21 $2.87 $2.87 $2.23 $2.75 $2.46 20,244
2019-02-20 $2.96 $2.96 $2.89 $2.89 $2.59 3,973
2019-02-19 $2.95 $2.95 $2.95 $2.95 $2.64 2,161
2019-02-12 $2.94 $2.94 $2.90 $2.90 $2.60 1,733
2019-02-07 $2.87 $2.87 $2.87 $2.87 $2.57 625
2019-02-04 $2.93 $2.93 $2.93 $2.93 $2.62 688
2019-01-30 $3.00 $3.00 $3.00 $3.00 $2.69 960
2019-01-29 $2.81 $2.81 $2.81 $2.81 $2.52 9,811
2019-01-24 $2.81 $2.81 $2.81 $2.81 $2.52 70
2019-01-23 $2.81 $2.81 $2.81 $2.81 $2.52 1,002
2019-01-17 $2.83 $2.83 $2.83 $2.83 $2.54 500
2019-01-15 $2.65 $2.86 $2.64 $2.86 $2.56 19,515
2019-01-14 $2.61 $2.94 $2.61 $2.94 $2.64 18,788
2019-01-11 $2.91 $2.91 $2.91 $2.91 $2.61 19,037
2019-01-04 $2.60 $2.82 $2.60 $2.82 $2.53 21,511
2019-01-03 $2.52 $2.52 $2.52 $2.52 $2.26 210
2018-12-31 $2.35 $2.35 $2.35 $2.35 $2.11 1,636
2018-12-28 $2.35 $2.35 $2.35 $2.35 $2.11 1,968
2018-12-27 $2.58 $2.58 $2.58 $2.58 $2.31 34,226
2018-12-26 $2.35 $2.40 $2.35 $2.35 $2.11 5,492
2018-12-21 $2.35 $2.35 $2.35 $2.35 $2.11 1,253
2018-12-18 $2.66 $2.66 $2.35 $2.35 $2.11 10,126
2018-12-17 $2.35 $2.35 $2.35 $2.35 $2.11 4,889
2018-12-14 $2.35 $2.46 $2.35 $2.46 $2.20 2,828
2018-12-13 $2.41 $2.41 $2.40 $2.40 $2.15 2,764
2018-12-12 $2.49 $2.65 $2.43 $2.43 $2.15 19,056
2018-12-11 $2.43 $2.44 $2.43 $2.44 $2.16 2,193
2018-12-10 $2.39 $2.39 $2.39 $2.39 $2.12 0
2018-12-07 $2.44 $2.68 $2.39 $2.39 $2.12 8,780
2018-12-06 $2.39 $2.39 $2.39 $2.39 $2.12 8,744
2018-12-04 $2.70 $2.70 $2.66 $2.66 $2.36 15,542
2018-12-03 $2.40 $2.81 $2.39 $2.39 $2.12 13,588
2018-11-30 $2.41 $2.46 $2.41 $2.46 $2.18 2,961
2018-11-29 $2.40 $2.40 $2.40 $2.40 $2.13 1,427
2018-11-28 $2.38 $2.38 $2.38 $2.38 $2.11 2,371
2018-11-27 $2.33 $2.33 $2.33 $2.33 $2.06 1,758
2018-11-26 $2.54 $2.54 $2.54 $2.54 $2.25 39,452
2018-11-23 $2.60 $2.60 $2.59 $2.59 $2.29 37,110
2018-11-21 $2.77 $2.77 $2.77 $2.77 $2.45 4,965
2018-11-20 $2.95 $2.95 $2.79 $2.79 $2.47 8,878
2018-11-19 $2.49 $2.49 $2.49 $2.49 $2.21 625
2018-11-16 $2.49 $2.49 $2.49 $2.49 $2.21 5,595
2018-11-15 $2.77 $2.77 $2.77 $2.77 $2.43 4,577
2018-11-14 $2.45 $2.45 $2.45 $2.45 $2.15 825
2018-11-13 $2.64 $2.64 $2.51 $2.51 $2.20 5,629
2018-11-12 $2.50 $2.50 $2.50 $2.50 $2.19 958
2018-11-09 $2.77 $2.77 $2.47 $2.47 $2.17 1,664
2018-11-08 $2.77 $2.77 $2.77 $2.77 $2.43 906
2018-11-02 $2.77 $2.78 $2.77 $2.77 $2.43 1,100
2018-11-01 $2.75 $3.10 $2.75 $3.10 $2.72 200
2018-10-31 $2.62 $2.62 $2.62 $2.62 $2.30 1,047
2018-10-30 $3.04 $3.04 $2.85 $2.85 $2.50 1,875
2018-10-29 $2.68 $2.68 $2.68 $2.68 $2.35 1,084
2018-10-24 $2.57 $2.70 $2.57 $2.70 $2.37 4,701
2018-10-23 $2.57 $2.57 $2.55 $2.55 $2.24 3,874
2018-10-22 $2.60 $2.75 $2.60 $2.75 $2.41 3,830
2018-10-19 $2.65 $2.65 $2.65 $2.65 $2.33 500
2018-10-18 $2.65 $2.65 $2.46 $2.56 $2.25 11,357
2018-10-17 $2.46 $2.46 $2.46 $2.46 $2.16 325
2018-10-16 $2.74 $2.93 $2.74 $2.93 $2.57 10,953
2018-10-12 $2.43 $2.43 $2.37 $2.37 $2.08 6,768
2018-10-11 $2.45 $2.50 $2.35 $2.50 $2.19 3,940
2018-10-09 $2.50 $2.50 $2.50 $2.50 $2.19 839
2018-10-03 $2.52 $2.52 $2.47 $2.47 $2.17 10,429
2018-10-02 $2.20 $2.30 $2.20 $2.30 $2.02 4,000
2018-10-01 $2.32 $2.32 $2.21 $2.21 $1.94 16,151
2018-09-20 $2.29 $2.29 $2.29 $2.29 $2.01 3,114
2018-09-18 $2.41 $2.41 $2.10 $2.10 $1.84 11,401
2018-09-17 $2.30 $2.39 $2.30 $2.39 $2.10 1,819
2018-09-13 $2.11 $2.11 $2.11 $2.11 $1.85 1,026
2018-09-12 $2.30 $2.30 $2.12 $2.25 $1.97 6,086
2018-09-11 $2.42 $2.42 $2.11 $2.25 $1.97 19,096
2018-08-30 $2.27 $2.27 $2.27 $2.27 $1.99 86,039
2018-08-27 $2.29 $2.29 $2.29 $2.29 $2.01 16,691
2018-08-22 $2.29 $2.29 $2.29 $2.29 $2.01 87,674
2018-08-21 $2.28 $2.28 $2.28 $2.28 $2.00 2,703
2018-08-14 $2.57 $2.57 $2.57 $2.57 $2.26 10,575
2018-08-13 $2.28 $2.30 $2.28 $2.30 $2.02 1,664
2018-08-10 $2.55 $2.65 $2.55 $2.55 $2.24 7,675
2018-08-09 $2.55 $2.55 $2.55 $2.55 $2.24 867
2018-08-08 $2.79 $2.79 $2.79 $2.79 $2.45 172
2018-08-07 $2.77 $2.77 $2.77 $2.77 $2.43 173
2018-08-06 $2.80 $2.80 $2.80 $2.80 $2.46 1,916
2018-08-03 $3.02 $3.02 $3.02 $3.02 $2.65 103,017
2018-07-27 $2.70 $2.70 $2.70 $2.70 $2.37 1,499
2018-07-25 $2.68 $2.68 $2.68 $2.68 $2.35 1,073
2018-07-24 $2.67 $2.67 $2.67 $2.67 $2.34 1,665
2018-07-23 $2.60 $2.60 $2.59 $2.60 $2.28 4,190
2018-07-19 $2.66 $2.66 $2.60 $2.66 $2.33 10,353
2018-07-18 $2.59 $2.59 $2.59 $2.59 $2.27 3,059
2018-07-16 $2.68 $2.68 $2.68 $2.68 $2.35 5,775
2018-07-13 $2.66 $2.68 $2.66 $2.68 $2.35 1,073
2018-07-10 $2.72 $2.72 $2.62 $2.62 $2.30 4,215
2018-07-09 $2.58 $2.58 $2.58 $2.58 $2.26 455
2018-07-06 $2.45 $2.45 $2.45 $2.45 $2.15 4,424
2018-07-05 $2.49 $2.49 $2.49 $2.49 $2.18 965
2018-07-03 $2.53 $2.53 $2.47 $2.47 $2.17 4,421
2018-06-28 $2.45 $2.45 $2.45 $2.45 $2.15 1,332
2018-06-27 $2.46 $2.46 $2.46 $2.46 $2.15 463
2018-06-26 $2.53 $2.53 $2.50 $2.50 $2.19 1,080
2018-06-21 $2.61 $2.61 $2.61 $2.61 $2.29 1,041
2018-06-20 $2.52 $2.52 $2.52 $2.52 $2.21 7,592
2018-06-19 $2.59 $2.59 $2.27 $2.52 $2.21 3,509
2018-06-14 $2.59 $2.59 $2.59 $2.59 $2.27 1,957
2018-06-13 $2.60 $2.60 $2.60 $2.60 $2.28 1,095
2018-06-12 $2.65 $2.65 $2.59 $2.59 $2.27 636
2018-06-07 $2.64 $2.64 $2.54 $2.54 $2.23 36,250
2018-06-06 $2.82 $2.85 $2.82 $2.85 $2.50 3,854
2018-06-04 $2.65 $2.85 $2.65 $2.85 $2.50 7,238
2018-06-01 $2.55 $2.55 $2.55 $2.55 $2.24 684
2018-05-31 $2.00 $2.00 $2.00 $2.00 $1.75 1,017
2018-05-25 $2.68 $2.68 $2.68 $2.68 $2.35 13,449
2018-05-24 $2.60 $2.90 $2.60 $2.80 $2.46 10,876
2018-05-23 $2.22 $3.03 $2.22 $3.03 $2.66 2,051
2018-05-22 $2.61 $2.61 $2.61 $2.61 $2.29 25,900
2018-05-21 $2.61 $2.61 $2.61 $2.61 $2.29 38,027
2018-05-18 $2.61 $2.61 $2.61 $2.61 $2.29 1,337
2018-05-15 $2.50 $2.50 $2.50 $2.50 $2.19 735
2018-05-11 $3.22 $3.22 $3.22 $3.22 $2.83 162
2018-05-09 $2.97 $2.97 $2.97 $2.97 $2.61 26,200
2018-05-02 $3.00 $3.00 $3.00 $3.00 $2.63 15,430
2018-04-27 $3.10 $3.10 $3.10 $3.10 $2.72 12,230
2018-04-19 $3.13 $3.13 $3.13 $3.13 $2.75 32,470
2018-04-13 $3.39 $3.39 $3.39 $3.39 $2.98 44,249
2018-04-11 $1.85 $1.85 $1.85 $1.85 $1.62 374
2018-04-04 $3.61 $3.65 $3.60 $3.63 $3.18 5,268
2018-03-29 $3.30 $3.30 $3.30 $3.30 $2.90 105
2018-03-28 $3.72 $3.72 $3.72 $3.72 $3.26 225,988
2018-03-07 $3.68 $3.72 $3.68 $3.72 $3.26 6,014
2018-03-05 $3.30 $3.30 $3.30 $3.30 $2.90 82,740
2018-03-02 $3.30 $3.30 $3.30 $3.30 $2.90 1,749
2018-02-27 $3.72 $3.72 $3.72 $3.72 $3.26 300
2018-02-26 $3.78 $3.78 $3.78 $3.78 $3.32 7,388
2018-02-16 $3.74 $3.74 $3.74 $3.74 $3.28 152
2018-02-15 $3.75 $3.75 $3.75 $3.75 $3.29 33,239
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.