Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ULCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.12 | -0.13 | -2.08% | 6.25 | 6.28 | 6.02 | 1,376,785 |
| Apr 25 2024 | 6.25 | -0.11 | -1.73% | 6.07 | 6.26 | 5.96 | 1,463,714 |
| Apr 24 2024 | 6.36 | -0.36 | -5.36% | 6.69 | 6.69 | 6.32 | 1,657,390 |
| Apr 23 2024 | 6.72 | -0.39 | -5.49% | 6.90 | 6.95 | 6.70 | 1,569,521 |
| Apr 22 2024 | 7.11 | 0.15 | 2.16% | 7.00 | 7.115 | 6.695 | 1,933,210 |
| Apr 19 2024 | 6.96 | -0.05 | -0.71% | 6.90 | 7.11 | 6.90 | 1,107,531 |
| Apr 18 2024 | 7.01 | 0.11 | 1.59% | 6.95 | 7.21 | 6.94 | 1,618,042 |
| Apr 17 2024 | 6.90 | 0.40 | 6.15% | 6.69 | 7.00 | 6.69 | 1,364,255 |
| Apr 16 2024 | 6.50 | -0.26 | -3.85% | 6.51 | 6.55 | 6.36 | 1,330,236 |
| Apr 15 2024 | 6.76 | 0.04 | 0.60% | 6.72 | 6.89 | 6.625 | 1,285,004 |
| Apr 12 2024 | 6.72 | -0.36 | -5.08% | 6.94 | 6.9597 | 6.60 | 1,520,470 |
| Apr 11 2024 | 7.08 | 0.14 | 2.02% | 6.88 | 7.16 | 6.73 | 1,415,472 |
| Apr 10 2024 | 6.94 | -0.41 | -5.58% | 7.17 | 7.43 | 6.91 | 1,691,251 |
| Apr 09 2024 | 7.35 | -0.03 | -0.41% | 7.47 | 7.48 | 7.285 | 1,118,265 |
| Apr 08 2024 | 7.38 | 0.25 | 3.51% | 7.21 | 7.52 | 7.18 | 1,255,850 |
| Apr 05 2024 | 7.13 | -0.04 | -0.56% | 7.18 | 7.25 | 7.015 | 954,537 |
| Apr 04 2024 | 7.17 | 0.02 | 0.28% | 7.30 | 7.59 | 7.14 | 1,800,890 |
| Apr 03 2024 | 7.15 | -0.32 | -4.28% | 7.37 | 7.43 | 7.05 | 1,568,632 |
| Apr 02 2024 | 7.47 | 0.28 | 3.89% | 7.06 | 7.53 | 7.06 | 1,866,827 |
| Apr 01 2024 | 7.19 | -0.92 | -11.34% | 8.22 | 8.22 | 7.15 | 2,892,164 |
| Mar 28 2024 | 8.11 | 0.15 | 1.88% | 7.98 | 8.29 | 7.98 | 1,592,741 |
| Mar 27 2024 | 7.96 | 0.32 | 4.19% | 7.69 | 7.96 | 7.57 | 1,096,078 |
| Mar 26 2024 | 7.64 | -0.02 | -0.26% | 7.70 | 7.875 | 7.55 | 1,536,876 |
| Mar 25 2024 | 7.66 | 0.72 | 10.37% | 6.97 | 7.90 | 6.96 | 2,999,698 |
| Mar 22 2024 | 6.94 | -0.28 | -3.88% | 7.22 | 7.23 | 6.93 | 1,117,332 |
| Mar 21 2024 | 7.22 | 0.00 | 0.00% | 7.25 | 7.28 | 7.02 | 1,182,935 |
| Mar 20 2024 | 7.22 | 0.22 | 3.14% | 6.89 | 7.295 | 6.72 | 1,199,667 |
| Mar 19 2024 | 7.00 | -0.28 | -3.85% | 7.16 | 7.32 | 6.95 | 1,480,307 |
| Mar 18 2024 | 7.28 | -0.17 | -2.28% | 7.42 | 7.4361 | 7.23 | 1,209,307 |
| Mar 15 2024 | 7.45 | 0.05 | 0.68% | 7.40 | 7.58 | 7.305 | 1,561,426 |
| Mar 14 2024 | 7.40 | -0.21 | -2.76% | 7.59 | 7.69 | 7.25 | 1,150,427 |
| Mar 13 2024 | 7.61 | 0.11 | 1.47% | 7.41 | 7.755 | 7.37 | 1,342,130 |
| Mar 12 2024 | 7.50 | 0.14 | 1.90% | 7.27 | 7.51 | 7.10 | 1,796,689 |
| Mar 11 2024 | 7.36 | -0.02 | -0.27% | 7.40 | 7.615 | 7.205 | 1,910,765 |
| Mar 08 2024 | 7.38 | -0.13 | -1.73% | 7.60 | 7.7372 | 7.25 | 5,995,347 |
| Mar 07 2024 | 7.51 | -0.62 | -7.63% | 8.14 | 8.24 | 7.49 | 2,498,877 |
| Mar 06 2024 | 8.13 | 0.16 | 2.01% | 8.13 | 8.33 | 8.005 | 2,637,931 |
| Mar 05 2024 | 7.97 | 0.32 | 4.18% | 7.45 | 7.99 | 7.43 | 3,099,796 |
| Mar 04 2024 | 7.65 | 0.76 | 11.03% | 6.90 | 7.72 | 6.90 | 3,658,101 |
| Mar 01 2024 | 6.89 | -0.05 | -0.72% | 6.97 | 6.97 | 6.7582 | 1,252,880 |
| Feb 29 2024 | 6.94 | -0.10 | -1.42% | 7.06 | 7.18 | 6.82 | 1,490,483 |
| Feb 28 2024 | 7.04 | -0.11 | -1.54% | 7.01 | 7.175 | 6.93 | 1,196,866 |
| Feb 27 2024 | 7.15 | 0.11 | 1.56% | 7.208 | 7.29 | 7.06 | 1,366,952 |
| Feb 26 2024 | 7.04 | -0.06 | -0.85% | 7.09 | 7.26 | 6.985 | 1,443,797 |
| Feb 23 2024 | 7.10 | -0.16 | -2.20% | 7.21 | 7.21 | 6.96 | 1,517,503 |
| Feb 22 2024 | 7.26 | -0.04 | -0.55% | 7.33 | 7.54 | 7.2476 | 2,163,655 |
| Feb 21 2024 | 7.30 | -0.35 | -4.58% | 7.59 | 7.625 | 7.24 | 1,827,965 |
| Feb 20 2024 | 7.65 | -0.33 | -4.14% | 7.83 | 8.03 | 7.49 | 2,088,175 |
| Feb 16 2024 | 7.98 | 0.26 | 3.37% | 7.522 | 8.045 | 7.412 | 2,138,957 |
| Feb 15 2024 | 7.72 | 0.08 | 1.05% | 7.76 | 7.83 | 7.5401 | 1,920,839 |
| Feb 14 2024 | 7.64 | 0.16 | 2.14% | 7.69 | 7.76 | 7.53 | 2,600,761 |
| Feb 13 2024 | 7.48 | -0.40 | -5.08% | 7.57 | 7.78 | 7.22 | 3,122,705 |
| Feb 12 2024 | 7.88 | 0.31 | 4.10% | 7.56 | 7.97 | 7.545 | 2,648,751 |
| Feb 09 2024 | 7.57 | 0.25 | 3.42% | 7.42 | 7.58 | 7.24 | 3,065,972 |
| Feb 08 2024 | 7.32 | 0.43 | 6.24% | 6.95 | 7.35 | 6.82 | 4,099,930 |
| Feb 07 2024 | 6.89 | 0.67 | 10.77% | 6.50 | 7.17 | 6.43 | 6,898,821 |
| Feb 06 2024 | 6.22 | 1.07 | 20.78% | 5.50 | 6.39 | 5.43 | 7,198,091 |
| Feb 05 2024 | 5.15 | -0.25 | -4.63% | 5.35 | 5.425 | 5.13 | 3,863,046 |
| Feb 02 2024 | 5.40 | 0.09 | 1.69% | 5.26 | 5.41 | 5.10 | 2,680,165 |
| Feb 01 2024 | 5.31 | 0.44 | 9.03% | 4.95 | 5.32 | 4.82 | 3,220,065 |
| Jan 31 2024 | 4.87 | -0.16 | -3.18% | 4.98 | 5.13 | 4.82 | 2,859,416 |
| Jan 30 2024 | 5.03 | -0.46 | -8.38% | 5.37 | 5.46 | 5.02 | 2,771,510 |
| Jan 29 2024 | 5.49 | 0.15 | 2.81% | 5.34 | 5.50 | 5.14 | 2,181,229 |
