Butler National Corp (QX) (BUKS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 25.2293577982 | 1.09 | 1.4 | 1.09 | 89207 | 1.26133907 | CS |
| 4 | 0.382 | 38.8606307223 | 0.983 | 1.4 | 0.97875 | 59589 | 1.16120561 | CS |
| 12 | 0.525 | 62.5 | 0.84 | 1.4 | 0.828 | 53404 | 1.00239011 | CS |
| 26 | 0.58835 | 75.7548445246 | 0.77665 | 1.4 | 0.7601 | 45873 | 0.92186152 | CS |
| 52 | 0.6125 | 81.3953488372 | 0.7525 | 1.4 | 0.569 | 50571 | 0.80998187 | CS |
| 156 | 0.73245 | 115.793217927 | 0.63255 | 1.4 | 0.569 | 36599 | 0.78247178 | CS |
| 260 | 0.935 | 217.441860465 | 0.43 | 1.4 | 0.35 | 46558 | 0.66661827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 1.365 | 0.04 | 3.41 | 1.34 | 1.4 | 1.34 | 17030 |
| 1726781220 | 1.32 | 0.02 | 1.54 | 1.3 | 1.3899999 | 1.3 | 88015 |
| 1726694460 | 1.3 | 0.01 | 0.78 | 1.3 | 1.33 | 1.29 | 69709 |
| 1726608240 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3 | 1.25 | 18405 |
| 1726521720 | 1.27 | 0.05 | 4.10 | 1.24 | 1.28 | 1.17 | 55442 |
| 1726262940 | 1.22 | 0.12 | 10.91 | 1.09 | 1.22 | 1.09 | 214464 |
| 1726176540 | 1.1 | 0.08 | 7.84 | 1.04 | 1.145 | 1.04 | 78458 |
| 1726090140 | 1.02 | -0.04 | -3.73 | 1.04 | 1.06 | 1.02 | 16702 |
| 1726003500 | 1.0595 | 0.05 | 4.90 | 1.0095 | 1.0595 | 1.0095 | 5710 |
| 1725917160 | 1.01 | -0.06 | -5.61 | 1.01 | 1.07 | 0.98 | 83941 |
| 1725658020 | 1.07 | -0.08 | -6.96 | 1.168 | 1.18 | 0.979 | 65412 |
| 1725571440 | 1.15 | -0.05 | -3.77 | 1.2 | 1.21 | 1.1399999 | 19926 |
| 1725485040 | 1.195 | 0.02 | 1.27 | 1.18 | 1.2 | 1.18 | 26549 |
| 1725398880 | 1.18 | -0.01 | -0.84 | 1.2 | 1.24 | 1.18 | 112233 |
| 1725053340 | 1.19 | 0.13 | 11.74 | 1.07 | 1.23 | 1.06 | 93120 |
| 1724966400 | 1.065 | 0 | 0.47 | 1.1 | 1.1 | 1.06 | 55146 |
| 1724880360 | 1.06 | 0.06 | 6.00 | 1.04 | 1.1 | 1.038 | 21101 |
| 1724794080 | 1 | -0.02 | -1.96 | 1.0149999 | 1.02 | 0.99 | 43247 |
| 1724707740 | 1.02 | 0.03 | 3.03 | 0.985 | 1.03 | 0.97875 | 58224 |
| 1724448480 | 0.99 | 0.00465 | 0.47 | 0.983 | 0.99 | 0.983 | 6390 |
| 1724362140 | 0.98535 | 0.0005 | 0.05 | 0.9997 | 0.9997 | 0.971 | 9172 |
| 1724275380 | 0.98485 | 0.00125 | 0.13 | 0.9897 | 0.9897 | 0.9836 | 1550 |
| 1724188800 | 0.9836 | -0.0164 | -1.64 | 1.006 | 1.006 | 0.9801 | 5996 |
| 1724102880 | 1 | 0.063 | 6.72 | 0.94 | 1.01 | 0.94 | 121531 |
| 1723843740 | 0.937 | 0.01392 | 1.51 | 0.92 | 0.937 | 0.92 | 12290 |
| 1723756860 | 0.92308 | 0.02308 | 2.56 | 0.907 | 0.924235 | 0.907 | 65550 |
| 1723670820 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.8985 | 163679 |
| 1723584360 | 0.92 | -0.01 | -1.08 | 0.9201 | 0.925 | 0.91388 | 272750 |
| 1723497900 | 0.93 | 0.00255 | 0.27 | 0.93 | 0.93 | 0.93 | 2308 |
| 1723238400 | 0.92745 | 0.00745 | 0.81 | 0.92735 | 0.9299 | 0.9249 | 15010 |
| 1723152000 | 0.92 | -0.0029 | -0.31 | 0.9206 | 0.9298 | 0.92 | 52567 |
| 1723065720 | 0.9229 | 0.00055 | 0.06 | 0.92235 | 0.93 | 0.91735 | 33800 |
| 1722979800 | 0.92235 | 0.00235 | 0.26 | 0.92 | 0.92329 | 0.92 | 17534 |
| 1722893340 | 0.92 | 0 | 0.00 | 0.92 | 0.925 | 0.9001 | 35570 |
| 1722634140 | 0.92 | -0.0045 | -0.49 | 0.9245 | 0.929 | 0.92 | 36631 |
| 1722547620 | 0.9245 | 0.0045 | 0.49 | 0.92 | 0.9245 | 0.92 | 24246 |
| 1722461340 | 0.92 | -0.0045 | -0.49 | 0.92 | 0.929 | 0.91 | 42100 |
| 1722374820 | 0.9245 | 0.0145 | 1.59 | 0.91 | 0.927 | 0.90575 | 66449 |
| 1722288180 | 0.91 | -0.01679 | -1.81 | 0.92 | 0.93 | 0.9 | 150150 |
| 1722029100 | 0.92679 | -0.00321 | -0.35 | 0.92 | 0.9297 | 0.92 | 6712 |
| 1721942400 | 0.93 | -0.0119 | -1.26 | 0.95 | 0.95 | 0.921 | 104261 |
| 1721856480 | 0.9419 | 0.0469 | 5.24 | 0.91835 | 0.9548 | 0.9 | 237780 |
| 1721770140 | 0.895 | 0.0669001 | 8.08 | 0.86 | 0.8952 | 0.84625 | 41873 |
| 1721683740 | 0.8280999 | -0.0293 | -3.42 | 0.8651 | 0.8651 | 0.828 | 21843 |
| 1721424180 | 0.8574 | 0 | 0.00 | 0.85516 | 0.8574 | 0.8542 | 8000 |
| 1721337960 | 0.8574 | 0.000625 | 0.07 | 0.857175 | 0.8575 | 0.851 | 14900 |
| 1721251320 | 0.856775 | -0.003225 | -0.38 | 0.85875 | 0.8599 | 0.8499 | 28173 |
| 1721164920 | 0.86 | 0.0025 | 0.29 | 0.8575 | 0.86 | 0.8538 | 34399 |
| 1721078940 | 0.8575 | 0.01012 | 1.19 | 0.8585 | 0.86 | 0.83685 | 88541 |
| 1720819200 | 0.84738 | -0.00112 | -0.13 | 0.849725 | 0.849725 | 0.845 | 3110 |
| 1720733280 | 0.8485 | -0.0003 | -0.04 | 0.85 | 0.86 | 0.845 | 14186 |
| 1720646880 | 0.8488 | -0.0112 | -1.30 | 0.85 | 0.85 | 0.84875 | 2443 |
| 1720560540 | 0.86 | 0.01 | 1.18 | 0.8599 | 0.86 | 0.8455 | 32850 |
| 1720473600 | 0.85 | -0.003 | -0.35 | 0.86 | 0.86 | 0.845 | 43242 |
| 1720214640 | 0.853 | -0.0069 | -0.80 | 0.8599 | 0.86 | 0.85 | 34170 |
| 1720041000 | 0.8599 | 0.0149 | 1.76 | 0.84375 | 0.8599 | 0.84375 | 13200 |
| 1719955740 | 0.845 | -0.0007 | -0.08 | 0.85 | 0.85 | 0.835 | 64350 |
| 1719868980 | 0.8457 | -0.0018 | -0.21 | 0.84525 | 0.85 | 0.84495 | 32800 |
| 1719610020 | 0.8475 | 0 | 0.00 | 0.84 | 0.8475 | 0.84 | 9496 |
| 1719523200 | 0.8475 | 0.0075 | 0.89 | 0.845 | 0.8475 | 0.84375 | 34879 |
| 1719437040 | 0.84 | 0 | 0.00 | 0.84 | 0.8425 | 0.84 | 2000 |
| 1719350880 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.83 | 17800 |
| 1719264540 | 0.83 | -0.0049 | -0.59 | 0.83745 | 0.845 | 0.83 | 42135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
