USAI Quote, Trading Chart, American Energy Independence

home / stock / usai / usai quote

Stock Information
Company Name: American Energy Independence
Stock Symbol: USAI
Market: NYSE
Menu
USAI USAI Quote USAI Short USAI News USAI Articles USAI Message Board
Get USAI Alerts

News, Short Squeeze, Breakout and More Instantly...
USAI Quote
Last:$34.4699
Change Percent:1.16%
Open:$34.38
Previous Close:$34.0757
High:$34.4699
Low:$34.355
Volume:1,380
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
USAI Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$34.38
Close:$34.0757
High:$34.4699
Low:$34.355
Volume:1,380
Date:2024-07-17
Open:$33.99
Close:$34.0757
High:$34.31
Low:$33.99
Volume:8,403
Date:2024-07-16
Open:$33.79
Close:$33.9507
High:$34
Low:$33.79
Volume:20,138
Date:2024-07-15
Open:$33.86
Close:$33.8163
High:$34.04
Low:$33.8163
Volume:7,340
Date:2024-07-12
Open:$33.67
Close:$33.72
High:$33.74
Low:$33.65
Volume:6,225
Date:2024-07-11
Open:$33.29
Close:$33.52
High:$33.52
Low:$33.29
Volume:2,582
Date:2024-07-10
Open:$33.14
Close:$33.2636
High:$33.2636
Low:$33.07
Volume:3,945
Date:2024-07-09
Open:$33.07
Close:$33.1203
High:$33.2055
Low:$33.0205
Volume:4,054
Date:2024-07-08
Open:$33.23
Close:$33.1247
High:$33.23
Low:$33.1011
Volume:7,374
Date:2024-07-05
Open:$33.56
Close:$33.2214
High:$33.56
Low:$33.07
Volume:2,091
Date:2024-07-04
Open:$33.38
Close:$33.54
High:$33.6882
Low:$33.38
Volume:6,396
Date:2024-07-03
Open:$33.38
Close:$33.54
High:$33.6882
Low:$33.38
Volume:6,396
Date:2024-07-02
Open:$33.2
Close:$33.286
High:$33.44
Low:$33.2
Volume:16,671
Date:2024-07-01
Open:$33.43
Close:$33.1229
High:$33.43
Low:$33.03
Volume:11,423
Date:2024-06-28
Open:$32.93
Close:$33.1727
High:$33.238
Low:$32.93
Volume:7,276
Date:2024-06-27
Open:$32.96
Close:$32.9342
High:$32.96
Low:$32.8401
Volume:4,261
Date:2024-06-26
Open:$32.96
Close:$33.0046
High:$33.0046
Low:$32.81
Volume:8,361
Date:2024-06-25
Open:$32.94
Close:$33.0507
High:$33.0899
Low:$32.94
Volume:8,758
Date:2024-06-24
Open:$32.47
Close:$32.9616
High:$32.9616
Low:$32.47
Volume:7,848
Date:2024-06-21
Open:$32.39
Close:$32.3642
High:$32.4714
Low:$32.3642
Volume:2,874