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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6340 +0.0070 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
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.