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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6670 -0.0198 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2022 0.5400 0.5452 0.5200 0.5311 532,013 -0.01(-1.47%)
Oct 28, 2022 0.5250 0.5700 0.5150 0.5390 1,064,187 -0.00(-0.19%)
Oct 27, 2022 0.4800 0.6500 0.4800 0.5400 10,817,824 +0.06(+12.13%)
Oct 26, 2022 0.4800 0.4899 0.4760 0.4816 338,165 +0.00(+0.54%)
Oct 25, 2022 0.4600 0.5000 0.4566 0.4790 714,705 +0.02(+4.13%)
Oct 24, 2022 0.4500 0.4600 0.4411 0.4600 344,086 +0.02(+4.43%)
Oct 21, 2022 0.4621 0.4646 0.4405 0.4405 253,697 -0.02(-4.86%)
Oct 20, 2022 0.4788 0.4788 0.4450 0.4630 314,266 -0.01(-1.47%)
Oct 19, 2022 0.4600 0.4699 0.4500 0.4699 280,195 +0.01(+2.15%)
Oct 18, 2022 0.4500 0.4600 0.4416 0.4600 473,379 +0.02(+4.90%)
Oct 17, 2022 0.4499 0.4500 0.4300 0.4385 297,938 +0.00(+1.11%)
Oct 14, 2022 0.4424 0.4442 0.4239 0.4337 260,121 +0.00(+0.14%)
Oct 13, 2022 0.4330 0.4490 0.4200 0.4331 675,997 +0.00(+0.02%)
Oct 12, 2022 0.4300 0.4475 0.4200 0.4330 250,006 +0.00(+0.23%)
Oct 11, 2022 0.4600 0.4644 0.4305 0.4320 367,423 -0.01(-2.06%)
Oct 10, 2022 0.4777 0.4777 0.4408 0.4411 307,498 -0.03(-6.78%)
Oct 07, 2022 0.5000 0.5050 0.4710 0.4732 358,069 -0.04(-7.22%)
Oct 06, 2022 0.4857 0.5100 0.4857 0.5100 281,651 +0.02(+4.40%)
Oct 05, 2022 0.4992 0.5000 0.4801 0.4885 305,132 -0.01(-2.30%)
Oct 04, 2022 0.4800 0.5050 0.4800 0.5000 402,739 +0.03(+7.07%)
Oct 03, 2022 0.4900 0.4850 0.4646 0.4670 241,271 +0.00(+0.52%)
Sep 30, 2022 0.4800 0.4940 0.4646 0.4646 239,311 -0.03(-5.16%)
Sep 29, 2022 0.4938 0.4938 0.4604 0.4899 356,577 -0.02(-3.92%)
Sep 28, 2022 0.4730 0.5099 0.4654 0.5099 408,877 +0.05(+10.37%)
Sep 27, 2022 0.4799 0.4838 0.4550 0.4620 259,266 -0.01(-1.83%)
Sep 26, 2022 0.4950 0.5050 0.4601 0.4706 672,965 -0.03(-5.79%)
Sep 23, 2022 0.5200 0.5200 0.4850 0.4995 645,280 -0.04(-6.97%)
Sep 22, 2022 0.5300 0.5450 0.5100 0.5369 478,832 +0.01(+1.63%)
Sep 21, 2022 0.5270 0.5298 0.5020 0.5283 409,328 +0.02(+3.79%)
Sep 20, 2022 0.5405 0.5444 0.5000 0.5090 666,331 -0.02(-3.96%)
Sep 19, 2022 0.5600 0.5620 0.5300 0.5300 637,769 -0.04(-7.52%)
Sep 16, 2022 0.5600 0.5763 0.5500 0.5731 445,070 +0.01(+2.34%)
Sep 15, 2022 0.5700 0.5895 0.5600 0.5600 526,018 -0.00(-0.88%)
Sep 14, 2022 0.5889 0.5889 0.5606 0.5650 427,094 -0.02(-3.75%)
Sep 13, 2022 0.6200 0.6180 0.5750 0.5870 801,001 -0.03(-5.48%)
Sep 12, 2022 0.6300 0.6499 0.6180 0.6210 715,936 -0.01(-2.13%)
Sep 09, 2022 0.6500 0.6500 0.6110 0.6345 1,611,805 -0.02(-2.91%)
Sep 08, 2022 0.5955 0.6700 0.5624 0.6535 2,965,875 +0.05(+8.00%)
Sep 07, 2022 0.5400 0.7400 0.5400 0.6051 8,668,345 +0.06(+11.81%)
Sep 06, 2022 0.5600 0.5699 0.5400 0.5412 522,346 -0.02(-3.70%)
Sep 02, 2022 0.5690 0.5690 0.5501 0.5620 291,686 +0.01(+2.54%)
Sep 01, 2022 0.5700 0.5700 0.5401 0.5481 688,480 -0.03(-4.58%)
Aug 31, 2022 0.5800 0.5895 0.5700 0.5744 322,516 -0.00(-0.10%)
Aug 30, 2022 0.6100 0.6066 0.5351 0.5750 896,765 -0.03(-4.17%)
Aug 29, 2022 0.6000 0.6080 0.5901 0.6000 545,590 -0.01(-1.80%)
Aug 26, 2022 0.6251 0.6253 0.6022 0.6110 475,308 -0.02(-2.69%)
Aug 25, 2022 0.6400 0.6499 0.6201 0.6279 583,022 +0.00(+0.27%)
Aug 24, 2022 0.6200 0.6300 0.6050 0.6262 356,978 +0.01(+1.16%)
Aug 23, 2022 0.6127 0.6200 0.6086 0.6190 811,408 +0.01(+1.04%)
Aug 22, 2022 0.6149 0.6199 0.6003 0.6126 806,064 -0.01(-0.94%)
Aug 19, 2022 0.6365 0.6401 0.6057 0.6184 1,076,825 -0.02(-3.51%)
Aug 18, 2022 0.6450 0.6505 0.6400 0.6409 515,081 -0.00(-0.57%)
Aug 17, 2022 0.6800 0.6800 0.6400 0.6446 1,418,635 -0.04(-6.32%)
Aug 16, 2022 0.7900 0.7950 0.6800 0.6881 3,304,014 -0.10(-12.80%)
Aug 15, 2022 0.7479 0.7900 0.7401 0.7891 1,926,986 +0.05(+6.64%)
Aug 12, 2022 0.7400 0.7500 0.7102 0.7400 998,000 +0.02(+2.29%)
Aug 11, 2022 0.7149 0.7350 0.7050 0.7234 1,168,107 +0.03(+3.79%)
Aug 10, 2022 0.7000 0.7000 0.6760 0.6970 796,078 +0.03(+4.15%)
Aug 09, 2022 0.7090 0.7100 0.6600 0.6692 858,131 -0.05(-6.93%)
Aug 08, 2022 0.6898 0.7250 0.6851 0.7190 1,419,539 +0.05(+7.68%)
Aug 05, 2022 0.6670 0.6808 0.6557 0.6677 726,871 +0.00(+0.27%)
Aug 04, 2022 0.6600 0.6750 0.6600 0.6659 669,101 -0.00(-0.30%)
Aug 03, 2022 0.6601 0.6860 0.6525 0.6679 953,385 +0.03(+4.36%)
Aug 02, 2022 0.6330 0.6400 0.6250 0.6400 646,911 +0.01(+1.59%)
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.