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 (%)
Mar 31, 2023 0.4500 0.4500 0.4210 0.4500 580,904 +0.00(+0.45%)
Mar 30, 2023 0.4100 0.4480 0.4100 0.4480 750,034 +0.03(+5.91%)
Mar 29, 2023 0.4100 0.4230 0.3900 0.4230 406,298 +0.01(+3.17%)
Mar 28, 2023 0.3800 0.4100 0.3800 0.4100 641,125 +0.00(+0.00%)
Mar 27, 2023 0.3800 0.4100 0.3732 0.4100 407,005 +0.03(+8.98%)
Mar 24, 2023 0.3961 0.4000 0.3615 0.3762 466,026 -0.02(-4.37%)
Mar 23, 2023 0.3900 0.3949 0.3800 0.3934 529,101 +0.00(+0.87%)
Mar 22, 2023 0.3600 0.3900 0.3621 0.3900 648,118 +0.00(+0.00%)
Mar 21, 2023 0.4000 0.4000 0.3800 0.3900 531,305 -0.02(-6.02%)
Mar 20, 2023 0.3769 0.4150 0.3600 0.4150 747,938 +0.03(+9.21%)
Mar 17, 2023 0.3700 0.3800 0.3500 0.3800 529,205 +0.01(+2.70%)
Mar 16, 2023 0.3700 0.3700 0.3503 0.3700 463,391 +0.00(+0.00%)
Mar 15, 2023 0.3800 0.3800 0.3600 0.3700 379,016 -0.00(-0.03%)
Mar 14, 2023 0.3750 0.3899 0.3701 0.3701 473,298 -0.00(-0.78%)
Mar 13, 2023 0.3900 0.3912 0.3700 0.3730 679,533 -0.02(-5.45%)
Mar 10, 2023 0.4000 0.4181 0.3900 0.3945 711,523 -0.01(-1.38%)
Mar 09, 2023 0.4100 0.4150 0.4000 0.4000 318,472 -0.01(-2.44%)
Mar 08, 2023 0.4156 0.4193 0.4003 0.4100 234,100 -0.01(-3.07%)
Mar 07, 2023 0.4400 0.4469 0.4101 0.4230 330,786 -0.01(-1.56%)
Mar 06, 2023 0.4290 0.4500 0.4150 0.4297 327,278 +0.00(+0.61%)
Mar 03, 2023 0.4073 0.4271 0.4073 0.4271 222,288 +0.01(+2.92%)
Mar 02, 2023 0.4200 0.4228 0.4100 0.4150 227,899 -0.01(-2.33%)
Mar 01, 2023 0.4470 0.4470 0.4215 0.4249 271,377 -0.01(-2.32%)
Feb 28, 2023 0.4249 0.4400 0.4249 0.4350 266,663 -0.00(-0.68%)
Feb 27, 2023 0.4200 0.4400 0.4249 0.4380 210,070 +0.02(+4.04%)
Feb 24, 2023 0.4472 0.4472 0.4200 0.4210 287,797 -0.02(-3.66%)
Feb 23, 2023 0.4400 0.4500 0.4300 0.4370 458,057 +0.00(+0.23%)
Feb 22, 2023 0.4300 0.4486 0.4315 0.4360 191,530 +0.01(+1.40%)
Feb 21, 2023 0.4458 0.4499 0.4300 0.4300 298,561 -0.02(-5.20%)
Feb 17, 2023 0.4800 0.4800 0.4440 0.4536 321,132 -0.01(-1.65%)
Feb 16, 2023 0.4600 0.4700 0.4502 0.4612 273,757 -0.01(-1.22%)
Feb 15, 2023 0.4400 0.4700 0.4400 0.4669 364,335 +0.03(+6.11%)
Feb 14, 2023 0.4365 0.4539 0.4300 0.4400 247,811 +0.01(+1.41%)
Feb 13, 2023 0.4500 0.4618 0.4251 0.4339 409,175 -0.00(-0.39%)
Feb 10, 2023 0.4483 0.4550 0.4300 0.4356 382,702 -0.00(-1.00%)
Feb 09, 2023 0.4700 0.4766 0.4230 0.4400 912,454 -0.03(-6.38%)
Feb 08, 2023 0.5000 0.5000 0.4700 0.4700 466,549 -0.01(-1.12%)
Feb 07, 2023 0.5600 0.5600 0.4508 0.4753 2,007,680 -0.06(-11.98%)
Feb 06, 2023 0.5700 0.5723 0.5310 0.5400 723,579 -0.02(-3.05%)
Feb 03, 2023 0.5727 0.5800 0.5570 0.5570 507,363 -0.02(-3.97%)
Feb 02, 2023 0.5900 0.6000 0.5610 0.5800 1,060,705 +0.02(+3.57%)
Feb 01, 2023 0.5200 0.5738 0.5211 0.5600 1,662,784 +0.03(+6.06%)
Jan 31, 2023 0.5296 0.5297 0.5050 0.5280 621,932 +0.02(+3.02%)
Jan 30, 2023 0.5125 0.5350 0.5000 0.5125 631,081 -0.01(-2.38%)
Jan 27, 2023 0.5200 0.5400 0.5000 0.5250 503,156 +0.01(+0.96%)
Jan 26, 2023 0.5300 0.5410 0.5050 0.5200 540,582 +0.01(+2.30%)
Jan 25, 2023 0.5200 0.5232 0.5000 0.5083 298,001 -0.01(-2.85%)
Jan 24, 2023 0.5200 0.5534 0.5100 0.5232 543,748 +0.00(+0.65%)
Jan 23, 2023 0.5129 0.5300 0.5051 0.5198 537,444 +0.01(+1.92%)
Jan 20, 2023 0.4779 0.5300 0.4710 0.5100 579,735 +0.04(+7.37%)
Jan 19, 2023 0.4700 0.4895 0.4403 0.4750 367,723 -0.00(-0.75%)
Jan 18, 2023 0.5300 0.5800 0.4700 0.4786 1,950,964 -0.03(-5.04%)
Jan 17, 2023 0.4400 0.5090 0.4344 0.5040 1,572,077 +0.08(+19.94%)
Jan 13, 2023 0.4300 0.4344 0.4110 0.4202 594,254 +0.00(+1.11%)
Jan 12, 2023 0.4208 0.4300 0.4060 0.4156 442,437 +0.00(+0.12%)
Jan 11, 2023 0.4400 0.4400 0.4000 0.4151 600,176 -0.01(-2.17%)
Jan 10, 2023 0.4150 0.4300 0.3953 0.4243 540,687 +0.03(+7.34%)
Jan 09, 2023 0.4000 0.4027 0.3821 0.3953 648,452 +0.01(+1.72%)
Jan 06, 2023 0.3800 0.3900 0.3700 0.3886 328,479 +0.01(+2.26%)
Jan 05, 2023 0.3900 0.3980 0.3720 0.3800 269,806 +0.00(+0.00%)
Jan 04, 2023 0.3650 0.3800 0.3522 0.3800 582,360 +0.03(+7.95%)
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.