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, 2023 0.1092 0.1092 0.1000 0.1019 1,155,859 -0.00(-2.77%)
Oct 30, 2023 0.1086 0.1098 0.1047 0.1048 758,272 -0.00(-2.33%)
Oct 27, 2023 0.1133 0.1142 0.1049 0.1073 1,321,248 -0.00(-3.07%)
Oct 26, 2023 0.1100 0.1122 0.1055 0.1107 1,444,999 +0.00(+3.46%)
Oct 25, 2023 0.1161 0.1170 0.1050 0.1070 1,223,173 -0.00(-0.93%)
Oct 24, 2023 0.1025 0.1124 0.1011 0.1080 2,423,451 +0.00(+4.65%)
Oct 23, 2023 0.1058 0.1058 0.1000 0.1032 1,712,455 -0.00(-2.09%)
Oct 20, 2023 0.1179 0.1179 0.1000 0.1054 3,242,155 -0.02(-13.96%)
Oct 19, 2023 0.1275 0.1277 0.1036 0.1225 5,381,097 -0.00(-2.23%)
Oct 18, 2023 0.1141 0.1255 0.0976 0.1253 6,189,538 +0.01(+11.78%)
Oct 17, 2023 0.1271 0.1272 0.1100 0.1121 4,369,913 -0.01(-8.11%)
Oct 16, 2023 0.1515 0.1530 0.1202 0.1220 4,474,223 -0.03(-19.26%)
Oct 13, 2023 0.1582 0.1582 0.1511 0.1511 787,541 -0.00(-1.63%)
Oct 12, 2023 0.1550 0.1598 0.1521 0.1536 551,774 +0.00(+1.39%)
Oct 11, 2023 0.1686 0.1695 0.1501 0.1515 2,533,366 -0.02(-10.36%)
Oct 10, 2023 0.1687 0.1700 0.1650 0.1690 953,807 +0.00(+0.18%)
Oct 09, 2023 0.1796 0.1796 0.1680 0.1687 626,322 -0.01(-4.74%)
Oct 06, 2023 0.1734 0.1779 0.1676 0.1771 827,830 +0.01(+5.42%)
Oct 05, 2023 0.1730 0.1730 0.1670 0.1680 653,238 +0.00(+0.96%)
Oct 04, 2023 0.1647 0.1703 0.1640 0.1664 579,030 +0.00(+0.73%)
Oct 03, 2023 0.1680 0.1700 0.1650 0.1652 687,418 -0.00(-0.48%)
Oct 02, 2023 0.1800 0.1772 0.1660 0.1660 419,430 -0.00(-1.19%)
Sep 29, 2023 0.1730 0.1730 0.1628 0.1680 824,524 -0.00(-2.44%)
Sep 28, 2023 0.1700 0.1751 0.1700 0.1722 1,046,839 +0.00(+0.29%)
Sep 27, 2023 0.1834 0.1928 0.1717 0.1717 931,578 -0.01(-7.14%)
Sep 26, 2023 0.1883 0.1900 0.1830 0.1849 640,193 +0.00(+0.93%)
Sep 25, 2023 0.1902 0.1876 0.1832 0.1832 750,431 -0.01(-5.57%)
Sep 22, 2023 0.1900 0.1940 0.1822 0.1940 798,015 +0.00(+2.11%)
Sep 21, 2023 0.2038 0.2038 0.1881 0.1900 1,188,256 -0.02(-10.34%)
Sep 20, 2023 0.2100 0.2200 0.2058 0.2119 2,320,955 +0.01(+4.64%)
Sep 19, 2023 0.2053 0.2138 0.2000 0.2025 1,031,629 +0.00(+2.22%)
Sep 18, 2023 0.2000 0.2050 0.1970 0.1981 1,115,663 +0.01(+4.26%)
Sep 15, 2023 0.2000 0.2010 0.1900 0.1900 1,016,110 -0.01(-3.55%)
Sep 14, 2023 0.2159 0.2190 0.1970 0.1970 1,739,515 -0.01(-6.19%)
Sep 13, 2023 0.2100 0.2241 0.2000 0.2100 3,140,682 +0.01(+3.96%)
Sep 12, 2023 0.1900 0.2051 0.1890 0.2020 2,727,405 +0.02(+9.19%)
Sep 11, 2023 0.1755 0.1930 0.1687 0.1850 3,734,052 +0.02(+10.18%)
Sep 08, 2023 0.1751 0.1767 0.1670 0.1679 925,211 -0.01(-2.89%)
Sep 07, 2023 0.1800 0.1790 0.1628 0.1729 1,381,558 -0.00(-1.31%)
Sep 06, 2023 0.1800 0.2300 0.1750 0.1752 8,372,521 -0.00(-1.18%)
Sep 05, 2023 0.1800 0.1800 0.1700 0.1773 1,247,899 +0.00(+2.49%)
Sep 01, 2023 0.1690 0.1738 0.1677 0.1730 698,752 +0.01(+3.41%)
Aug 31, 2023 0.1639 0.1700 0.1639 0.1673 687,135 +0.00(+2.07%)
Aug 30, 2023 0.1764 0.1764 0.1634 0.1639 1,540,420 -0.02(-8.44%)
Aug 29, 2023 0.1699 0.1857 0.1651 0.1790 4,631,848 +0.01(+8.03%)
Aug 28, 2023 0.1646 0.1699 0.1646 0.1657 414,559 +0.00(+1.47%)
Aug 25, 2023 0.1602 0.1662 0.1602 0.1633 671,285 -0.00(-0.73%)
Aug 24, 2023 0.1800 0.1825 0.1620 0.1645 1,023,043 -0.01(-5.08%)
Aug 23, 2023 0.1734 0.1751 0.1699 0.1733 523,147 +0.00(+1.94%)
Aug 22, 2023 0.1690 0.1703 0.1650 0.1700 747,946 +0.01(+3.03%)
Aug 21, 2023 0.1600 0.1700 0.1600 0.1650 986,156 +0.00(+1.85%)
Aug 18, 2023 0.1818 0.1820 0.1580 0.1620 1,514,535 -0.01(-6.52%)
Aug 17, 2023 0.1890 0.1915 0.1630 0.1733 1,039,888 -0.01(-3.72%)
Aug 16, 2023 0.2100 0.2109 0.1520 0.1800 3,942,283 -0.03(-16.04%)
Aug 15, 2023 0.2281 0.2281 0.2144 0.2144 1,765,109 -0.02(-8.38%)
Aug 14, 2023 0.2340 0.2390 0.2300 0.2340 978,119 -0.01(-2.50%)
Aug 11, 2023 0.2247 0.2400 0.2161 0.2400 1,495,606 +0.02(+8.01%)
Aug 10, 2023 0.2200 0.2245 0.2211 0.2222 397,733 +0.00(+0.50%)
Aug 09, 2023 0.2150 0.2261 0.2150 0.2211 1,038,635 +0.00(+0.73%)
Aug 08, 2023 0.2230 0.2299 0.2175 0.2195 1,290,440 -0.01(-2.70%)
Aug 07, 2023 0.2400 0.2400 0.2235 0.2256 921,441 -0.01(-5.61%)
Aug 04, 2023 0.2400 0.2447 0.2240 0.2390 1,569,001 +0.00(+1.06%)
Aug 03, 2023 0.2470 0.2470 0.2360 0.2365 879,745 -0.02(-6.08%)
Aug 02, 2023 0.2400 0.2562 0.2400 0.2518 1,648,451 -0.00(-0.20%)
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.