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 (%)
Feb 28, 2020 0.4300 0.4633 0.4200 0.4458 79,000 +0.01(+1.32%)
Feb 27, 2020 0.4500 0.4800 0.4027 0.4400 217,496 -0.02(-4.29%)
Feb 26, 2020 0.4600 0.4879 0.4450 0.4597 129,494 +0.01(+3.30%)
Feb 25, 2020 0.5312 0.5350 0.4107 0.4450 366,865 -0.08(-14.42%)
Feb 24, 2020 0.5100 0.5600 0.4900 0.5200 195,252 -0.00(-0.02%)
Feb 21, 2020 0.5400 0.5799 0.5201 0.5201 113,500 -0.02(-3.69%)
Feb 20, 2020 0.5300 0.5500 0.5100 0.5400 101,331 +0.01(+1.89%)
Feb 19, 2020 0.5400 0.5500 0.5200 0.5300 103,927 -0.01(-1.92%)
Feb 18, 2020 0.5970 0.5970 0.5300 0.5404 113,944 -0.03(-4.96%)
Feb 14, 2020 0.5800 0.6000 0.5251 0.5686 212,500 +0.02(+3.40%)
Feb 13, 2020 0.5190 0.5879 0.4789 0.5499 524,392 +0.04(+8.87%)
Feb 12, 2020 0.5150 0.5190 0.4900 0.5051 98,659 -0.01(-0.98%)
Feb 11, 2020 0.5200 0.5200 0.5002 0.5101 52,546 +0.00(+0.14%)
Feb 10, 2020 0.5237 0.5237 0.5000 0.5094 41,249 +0.00(+0.20%)
Feb 07, 2020 0.5000 0.5250 0.4680 0.5084 114,700 +0.01(+2.71%)
Feb 06, 2020 0.5300 0.5300 0.4922 0.4950 66,251 +0.01(+1.02%)
Feb 05, 2020 0.5150 0.5150 0.4900 0.4900 54,788 -0.02(-3.01%)
Feb 04, 2020 0.5000 0.5125 0.4950 0.5052 97,656 +0.01(+1.04%)
Feb 03, 2020 0.5600 0.5600 0.4800 0.5000 104,601 -0.03(-5.64%)
Jan 31, 2020 0.5252 0.5508 0.4900 0.5299 128,600 +0.00(+0.93%)
Jan 30, 2020 0.5234 0.5530 0.5180 0.5250 107,851 -0.02(-2.78%)
Jan 29, 2020 0.5900 0.6200 0.5200 0.5400 236,588 -0.02(-3.57%)
Jan 28, 2020 0.5800 0.5800 0.5500 0.5600 151,270 +0.00(+0.00%)
Jan 27, 2020 0.5300 0.5900 0.5100 0.5600 170,018 -0.03(-4.99%)
Jan 24, 2020 0.6877 0.6985 0.5000 0.5894 281,100 -0.06(-9.32%)
Jan 23, 2020 0.7100 0.7100 0.6100 0.6500 294,781 -0.07(-9.72%)
Jan 22, 2020 0.6060 0.7300 0.6000 0.7200 1,199,743 +0.12(+20.00%)
Jan 21, 2020 0.6000 0.6200 0.5700 0.6000 243,541 +0.01(+1.69%)
Jan 17, 2020 0.5800 0.6000 0.5450 0.5900 123,500 +0.02(+3.53%)
Jan 16, 2020 0.5744 0.5800 0.5450 0.5699 265,592 +0.02(+3.62%)
Jan 15, 2020 0.5700 0.5700 0.5400 0.5500 89,102 +0.01(+0.92%)
Jan 14, 2020 0.5400 0.5670 0.5226 0.5450 88,095 -0.02(-3.21%)
Jan 13, 2020 0.5300 0.6090 0.5100 0.5631 520,699 +0.03(+5.25%)
Jan 10, 2020 0.5500 0.5600 0.4702 0.5350 175,900 -0.02(-2.73%)
Jan 09, 2020 0.5600 0.5600 0.5300 0.5500 50,350 +0.02(+3.77%)
Jan 08, 2020 0.5500 0.5600 0.5200 0.5300 83,979 +0.00(+0.00%)
Jan 07, 2020 0.5400 0.5500 0.5200 0.5300 215,919 -0.02(-3.64%)
Jan 06, 2020 0.5700 0.6000 0.5500 0.5500 371,764 +0.01(+1.85%)
Jan 03, 2020 0.4800 0.6500 0.4600 0.5400 538,300 +0.07(+14.92%)
Jan 02, 2020 0.4500 0.4807 0.4500 0.4699 183,664 +0.02(+4.42%)
Dec 31, 2019 0.4150 0.4700 0.4116 0.4500 213,100 +0.01(+2.27%)
Dec 30, 2019 0.4400 0.4400 0.4000 0.4400 184,018 -0.01(-1.65%)
Dec 27, 2019 0.4410 0.4474 0.4000 0.4474 86,800 +0.03(+6.52%)
Dec 26, 2019 0.4100 0.4400 0.3700 0.4200 174,717 +0.01(+2.44%)
Dec 24, 2019 0.4200 0.4200 0.3800 0.4100 70,100 +0.00(+0.71%)
Dec 23, 2019 0.4300 0.4300 0.4050 0.4071 119,766 -0.02(-5.10%)
Dec 20, 2019 0.4500 0.4549 0.4029 0.4290 160,400 -0.02(-4.67%)
Dec 19, 2019 0.4500 0.4600 0.4400 0.4500 121,039 +0.01(+1.24%)
Dec 18, 2019 0.5000 0.5025 0.4400 0.4445 826,165 -0.05(-9.29%)
Dec 17, 2019 0.4700 0.5200 0.4500 0.4900 257,163 +0.03(+6.52%)
Dec 16, 2019 0.4400 0.4700 0.4200 0.4600 98,334 +0.02(+3.39%)
Dec 13, 2019 0.4450 0.4650 0.4222 0.4449 113,600 +0.01(+2.99%)
Dec 12, 2019 0.4900 0.4900 0.4234 0.4320 191,329 -0.03(-6.49%)
Dec 11, 2019 0.5147 0.5147 0.4600 0.4620 77,620 -0.03(-5.71%)
Dec 10, 2019 0.5000 0.5400 0.4700 0.4900 261,237 -0.05(-9.26%)
Dec 09, 2019 0.6000 0.6000 0.5100 0.5400 201,453 -0.04(-6.74%)
Dec 06, 2019 0.6000 0.6168 0.5790 0.5790 61,300 -0.04(-5.96%)
Dec 05, 2019 0.5900 0.6300 0.5900 0.6157 78,507 +0.01(+1.53%)
Dec 04, 2019 0.6100 0.6300 0.5850 0.6064 129,292 -0.01(-2.19%)
Dec 03, 2019 0.6400 0.6400 0.5800 0.6200 116,059 -0.00(-0.39%)
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.