Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ageagle Aerial Systems Inc (NY: UAVS )

0.6961 +0.0361 (+5.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.6962 0.8300 0.6690 0.7902 340,514 +0.13(+18.81%)
Oct 30, 2018 0.8800 0.8800 0.6600 0.6651 319,109 -0.12(-15.79%)
Oct 29, 2018 0.8800 0.9199 0.7800 0.7898 197,867 -0.08(-8.69%)
Oct 26, 2018 1.050 1.050 0.8500 0.8650 575,500 -0.19(-17.62%)
Oct 25, 2018 1.190 1.540 0.9700 1.050 7,890,000 +0.07(+7.42%)
Oct 24, 2018 0.8154 1.480 0.7900 0.9775 1,822,687 +0.18(+23.20%)
Oct 23, 2018 0.8200 0.8200 0.7745 0.7934 20,958 -0.03(-3.24%)
Oct 22, 2018 0.8200 0.8350 0.8000 0.8200 45,887 -0.03(-3.53%)
Oct 19, 2018 0.8350 0.9650 0.8100 0.8500 349,000 +0.03(+3.34%)
Oct 18, 2018 0.8300 0.8666 0.7777 0.8225 100,085 -0.01(-1.30%)
Oct 17, 2018 0.8600 0.9100 0.8010 0.8333 56,220 -0.00(-0.16%)
Oct 16, 2018 0.7900 0.9000 0.7820 0.8346 143,025 +0.05(+7.00%)
Oct 15, 2018 0.8923 0.8924 0.7647 0.7800 129,043 -0.07(-8.24%)
Oct 12, 2018 1.010 1.040 0.8400 0.8500 142,300 -0.10(-10.53%)
Oct 11, 2018 1.070 1.070 0.9500 0.9500 156,251 -0.13(-11.84%)
Oct 10, 2018 1.200 1.250 0.8341 1.078 739,360 -0.07(-6.30%)
Oct 09, 2018 1.200 1.256 1.150 1.150 50,424 -0.06(-4.96%)
Oct 08, 2018 1.420 1.420 1.193 1.210 57,315 -0.10(-7.63%)
Oct 05, 2018 1.380 1.380 1.300 1.310 141,900 -0.07(-5.07%)
Oct 04, 2018 1.440 1.440 1.230 1.380 196,044 +0.18(+15.00%)
Oct 03, 2018 1.550 1.550 1.194 1.200 378,978 -0.29(-19.46%)
Oct 02, 2018 1.600 1.690 1.460 1.490 215,469 -0.11(-6.88%)
Oct 01, 2018 1.700 1.700 1.600 1.600 117,499 -0.04(-2.44%)
Sep 28, 2018 1.710 1.730 1.620 1.640 151,500 -0.05(-2.96%)
Sep 27, 2018 1.820 1.820 1.680 1.690 79,563 -0.06(-3.43%)
Sep 26, 2018 1.720 1.840 1.650 1.750 446,964 +0.07(+4.17%)
Sep 25, 2018 1.680 1.780 1.650 1.680 299,604 -0.00(-0.01%)
Sep 24, 2018 1.700 1.720 1.670 1.680 79,998 -0.03(-1.74%)
Sep 21, 2018 1.670 1.740 1.660 1.710 278,700 +0.03(+1.79%)
Sep 20, 2018 1.760 1.791 1.650 1.680 458,372 -0.02(-1.23%)
Sep 19, 2018 1.700 1.750 1.660 1.701 39,246 +0.01(+0.64%)
Sep 18, 2018 1.740 1.750 1.650 1.690 84,164 -0.06(-3.65%)
Sep 17, 2018 1.760 1.840 1.701 1.754 27,128 -0.02(-0.90%)
Sep 14, 2018 1.770 1.830 1.730 1.770 27,400 -0.00(-0.10%)
Sep 13, 2018 1.850 1.850 1.750 1.772 21,378 -0.01(-0.46%)
Sep 12, 2018 1.790 1.847 1.750 1.780 36,042 -0.02(-1.11%)
Sep 11, 2018 1.900 1.900 1.670 1.800 72,079 +0.03(+1.69%)
Sep 10, 2018 1.940 1.940 1.770 1.770 23,503 -0.05(-2.75%)
Sep 07, 2018 1.920 1.940 1.770 1.820 75,000 -0.12(-6.19%)
Sep 06, 2018 2.040 2.100 1.900 1.940 122,861 -0.11(-5.37%)
Sep 05, 2018 2.080 2.120 2.010 2.050 67,471 -0.02(-0.97%)
Sep 04, 2018 2.140 2.150 2.060 2.070 84,718 +0.01(+0.49%)
Aug 31, 2018 2.060 2.060 2.060 0 +0.07(+3.52%)
Aug 30, 2018 2.300 2.300 1.950 1.990 253,434 -0.23(-10.36%)
Aug 29, 2018 2.120 2.290 2.020 2.220 479,459 +0.15(+7.25%)
Aug 28, 2018 1.930 2.100 1.870 2.070 360,466 +0.15(+7.81%)
Aug 27, 2018 1.900 1.929 1.780 1.920 74,962 +0.07(+3.78%)
Aug 24, 2018 1.860 1.860 1.770 1.850 47,300 +0.04(+2.20%)
Aug 23, 2018 1.790 1.850 1.771 1.810 25,187 +0.02(+1.12%)
Aug 22, 2018 1.860 1.860 1.760 1.790 43,319 -0.01(-0.56%)
Aug 21, 2018 1.800 1.820 1.730 1.800 38,911 +0.08(+4.65%)
Aug 20, 2018 2.000 2.000 1.710 1.720 78,520 -0.18(-9.47%)
Aug 17, 2018 1.960 1.970 1.810 1.900 52,100 +0.03(+1.60%)
Aug 16, 2018 2.200 2.200 1.851 1.870 138,967 +0.07(+3.89%)
Aug 15, 2018 2.100 2.100 1.740 1.800 161,099 +0.06(+3.45%)
Aug 14, 2018 1.780 1.780 1.680 1.740 14,907 +0.02(+1.16%)
Aug 13, 2018 1.750 1.773 1.701 1.720 22,237 +0.00(+0.00%)
Aug 10, 2018 1.700 1.770 1.680 1.720 40,700 -0.01(-0.58%)
Aug 09, 2018 1.770 1.780 1.670 1.730 60,710 +0.06(+3.59%)
Aug 08, 2018 1.750 1.820 1.631 1.670 244,471 -0.08(-4.57%)
Aug 07, 2018 1.710 1.780 1.661 1.750 43,335 +0.04(+2.34%)
Aug 06, 2018 1.720 1.720 1.661 1.710 42,218 +0.06(+3.64%)
Aug 03, 2018 1.740 1.740 1.650 1.650 62,800 +0.00(+0.00%)
Aug 02, 2018 1.740 1.789 1.650 1.650 102,013 -0.11(-6.25%)
Aug 01, 2018 1.850 1.850 1.750 1.760 71,561 -0.05(-2.76%)
Jul 31, 2018 1.860 2.100 1.750 1.810 765,879 +0.08(+4.62%)
Jul 30, 2018 1.860 1.860 1.700 1.730 97,338 -0.06(-3.35%)
Jul 27, 2018 1.900 1.900 1.750 1.790 58,272 -0.02(-1.10%)
Jul 26, 2018 1.890 1.900 1.810 1.810 72,171 -0.01(-0.55%)
Jul 25, 2018 1.900 2.030 1.790 1.820 219,155 -0.30(-14.11%)
Jul 24, 2018 1.810 2.130 1.740 2.119 730,722 +0.28(+15.16%)
Jul 23, 2018 1.850 1.900 1.730 1.840 68,490 +0.03(+1.65%)
Jul 20, 2018 1.940 2.030 1.680 1.810 326,059 -0.06(-3.20%)
Jul 19, 2018 1.840 1.920 1.840 1.870 51,434 +0.01(+0.59%)
Jul 18, 2018 1.900 1.910 1.760 1.859 48,801 +0.02(+1.09%)
Jul 17, 2018 1.750 1.880 1.750 1.839 122,334 +0.09(+5.09%)
Jul 16, 2018 1.860 1.871 1.720 1.750 96,007 -0.13(-6.87%)
Jul 13, 2018 1.950 1.950 1.780 1.879 90,931 +0.03(+1.57%)
Jul 12, 2018 1.820 1.850 1.760 1.850 133,159 +0.04(+2.22%)
Jul 11, 2018 1.810 1.810 1.720 1.810 82,726 +0.07(+4.02%)
Jul 10, 2018 1.840 1.840 1.731 1.740 61,669 -0.03(-1.69%)
Jul 09, 2018 1.710 1.850 1.710 1.770 218,559 +0.06(+3.51%)
Jul 06, 2018 1.890 1.910 1.690 1.710 140,863 -0.06(-3.39%)
Jul 05, 2018 1.730 2.020 1.650 1.770 438,270 +0.12(+7.27%)
Jul 03, 2018 1.650 1.650 1.650 0 -0.06(-3.56%)
Jul 02, 2018 1.800 1.809 1.520 1.711 193,020 -0.11(-5.99%)
Jun 29, 2018 2.040 1.780 1.820 123,046 -0.02(-1.08%)
Jun 28, 2018 1.980 1.996 1.751 1.840 192,190 -0.14(-7.08%)
Jun 27, 2018 2.160 2.870 1.950 1.980 793,104 -0.06(-2.94%)
Jun 26, 2018 2.040 2.109 1.971 2.040 77,288 -0.01(-0.49%)
Jun 25, 2018 2.080 2.114 2.000 2.050 28,696 -0.08(-3.59%)
Jun 22, 2018 2.000 2.140 1.963 2.126 114,794 +0.17(+8.54%)
Jun 21, 2018 2.080 2.080 1.920 1.959 65,827 -0.05(-2.29%)
Jun 20, 2018 2.050 2.064 1.950 2.005 90,470 -0.06(-2.67%)
Jun 19, 2018 2.100 2.100 2.020 2.060 54,149 -0.02(-0.96%)
Jun 18, 2018 2.160 2.250 1.900 2.080 169,486 -0.10(-4.59%)
Jun 15, 2018 2.270 2.120 2.180 130,781 -0.00(-0.19%)
Jun 14, 2018 2.140 2.200 2.140 2.184 44,963 +0.04(+2.07%)
Jun 13, 2018 2.200 2.200 2.110 2.140 55,983 -0.06(-2.73%)
Jun 12, 2018 2.180 2.215 2.102 2.200 73,948 +0.02(+0.92%)
Jun 11, 2018 2.330 2.330 2.160 2.180 83,410 -0.11(-4.81%)
Jun 08, 2018 2.160 2.310 2.160 2.290 98,719 +0.10(+4.57%)
Jun 07, 2018 2.220 2.290 2.120 2.190 158,114 -0.03(-1.35%)
Jun 06, 2018 2.000 2.220 194,748 +0.00(+0.00%)
Jun 05, 2018 2.390 2.392 2.110 2.220 135,717 -0.15(-6.33%)
Jun 04, 2018 2.310 2.490 2.300 2.370 233,413 +0.04(+1.72%)
Jun 01, 2018 2.360 2.400 2.260 2.330 111,438 +0.00(+0.00%)
May 31, 2018 2.310 2.500 2.210 2.330 180,778 +0.00(+0.00%)
May 30, 2018 2.380 2.389 2.230 2.330 129,333 +0.00(+0.00%)
May 29, 2018 2.230 2.450 2.120 2.330 200,091 +0.07(+3.10%)
May 25, 2018 2.260 2.260 2.260 0 -0.01(-0.44%)
May 24, 2018 2.620 2.620 2.210 2.270 167,636 -0.28(-10.98%)
May 23, 2018 2.410 2.650 2.395 2.550 240,479 +0.01(+0.39%)
May 22, 2018 2.950 3.000 2.410 2.540 744,593 -0.39(-13.31%)
May 21, 2018 2.650 3.490 2.600 2.930 3,916,553 +0.48(+19.59%)
May 18, 2018 2.110 2.500 2.110 2.450 1,062,666 +0.34(+16.11%)
May 17, 2018 2.050 2.220 1.990 2.110 340,763 +0.12(+6.03%)
May 16, 2018 2.060 2.069 1.980 1.990 117,079 -0.03(-1.49%)
May 15, 2018 2.150 2.249 1.971 2.020 757,663 -0.02(-1.12%)
May 14, 2018 2.050 2.170 1.880 2.043 308,405 +0.05(+2.66%)
May 11, 2018 2.100 2.100 1.930 1.990 182,222 -0.11(-5.24%)
May 10, 2018 2.210 2.210 2.011 2.100 213,358 -0.03(-1.41%)
May 09, 2018 2.060 2.400 1.940 2.130 884,588 +0.18(+9.23%)
May 08, 2018 2.050 2.119 1.850 1.950 182,800 -0.02(-1.02%)
May 07, 2018 2.410 2.410 1.940 1.970 396,678 -0.07(-3.43%)
May 04, 2018 1.840 2.320 1.610 2.040 856,463 +0.20(+10.87%)
May 03, 2018 1.990 2.089 1.750 1.840 382,201 -0.17(-8.46%)
May 02, 2018 2.180 2.180 1.940 2.010 204,967 -0.10(-4.74%)
May 01, 2018 2.320 2.410 1.900 2.110 559,390 -0.04(-1.86%)
Apr 30, 2018 2.440 2.530 1.900 2.150 575,512 -0.21(-8.90%)
Apr 27, 2018 2.660 2.820 2.200 2.360 508,300 -0.32(-11.94%)
Apr 26, 2018 3.600 3.630 2.640 2.680 882,606 -0.96(-26.37%)
Apr 25, 2018 3.980 4.500 3.420 3.640 3,230,495 +0.20(+5.81%)
Apr 24, 2018 3.710 4.100 3.123 3.440 616,111 -0.25(-6.78%)
Apr 23, 2018 4.010 4.068 3.530 3.690 256,047 -0.31(-7.75%)
Apr 20, 2018 4.310 4.310 3.970 4.000 212,972 -0.35(-8.05%)
Apr 19, 2018 4.480 4.495 4.150 4.350 207,077 -0.10(-2.25%)
Apr 18, 2018 4.320 4.750 4.300 4.450 324,453 +0.14(+3.25%)
Apr 17, 2018 4.050 4.500 3.914 4.310 411,529 +0.24(+5.90%)
Apr 16, 2018 4.420 4.578 4.000 4.070 170,054 -0.42(-9.35%)
Apr 13, 2018 4.750 4.800 4.200 4.490 312,207 -0.21(-4.47%)
Apr 12, 2018 4.500 5.030 4.010 4.700 342,451 +0.37(+8.55%)
Apr 11, 2018 4.050 4.500 3.770 4.330 358,538 +0.24(+5.87%)
Apr 10, 2018 4.530 4.860 3.750 4.090 263,583 -0.41(-9.11%)
Apr 09, 2018 4.940 4.940 4.500 4.500 206,753 -0.46(-9.27%)
Apr 06, 2018 4.810 5.400 4.660 4.960 235,255 -0.23(-4.43%)
Apr 05, 2018 5.200 5.200 4.750 5.190 156,963 +0.23(+4.64%)
Apr 04, 2018 4.700 5.350 4.550 4.960 353,157 +0.21(+4.42%)
Apr 03, 2018 5.230 5.240 4.350 4.750 254,921 +0.02(+0.50%)
Apr 02, 2018 3.830 5.290 3.801 4.726 319,830 +0.40(+9.15%)
Mar 29, 2018 4.330 4.330 4.330 0 -1.14(-20.84%)
Mar 28, 2018 6.960 9.770 5.320 5.470 470,623 -0.86(-13.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.