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 -0.0230 (-3.33%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2020 1.200 1.230 1.170 1.190 2,903,100 -0.01(-0.83%)
May 28, 2020 1.200 1.330 1.190 1.200 6,591,691 -0.05(-4.00%)
May 27, 2020 1.250 1.250 1.160 1.250 3,913,066 -0.02(-1.57%)
May 26, 2020 1.300 1.300 1.260 1.270 3,424,854 -0.03(-2.31%)
May 22, 2020 1.300 1.350 1.270 1.300 4,069,400 -0.01(-0.76%)
May 21, 2020 1.300 1.440 1.260 1.310 7,457,303 -0.02(-1.50%)
May 20, 2020 1.340 1.390 1.270 1.330 5,262,723 -0.03(-2.21%)
May 19, 2020 1.330 1.340 1.230 1.360 5,643,448 +0.02(+1.49%)
May 18, 2020 1.360 1.400 1.300 1.340 6,382,354 +0.00(+0.00%)
May 15, 2020 1.550 1.560 1.300 1.340 20,521,900 +0.07(+5.51%)
May 14, 2020 1.320 1.390 1.210 1.270 10,685,466 -0.03(-2.31%)
May 13, 2020 1.230 1.320 1.110 1.300 12,957,409 +0.06(+4.84%)
May 12, 2020 1.170 1.330 1.140 1.240 12,628,221 -0.24(-16.22%)
May 11, 2020 1.050 1.720 1.040 1.480 50,537,988 +0.42(+39.62%)
May 08, 2020 1.030 1.070 1.000 1.060 3,682,200 +0.00(+0.00%)
May 07, 2020 1.170 1.190 1.000 1.060 5,106,902 -0.10(-8.62%)
May 06, 2020 1.300 1.320 1.150 1.160 4,245,331 -0.14(-10.77%)
May 05, 2020 1.170 1.350 1.140 1.300 11,591,555 +0.15(+13.04%)
May 04, 2020 1.220 1.350 1.110 1.150 7,334,182 -0.17(-12.88%)
May 01, 2020 1.380 1.450 1.210 1.320 16,552,000 -0.13(-8.97%)
Apr 30, 2020 3.660 5.150 1.030 1.450 184,783,248 -0.85(-36.96%)
Apr 29, 2020 0.9500 2.690 0.9300 2.300 92,391,552 +1.42(+160.18%)
Apr 28, 2020 0.9300 0.9888 0.8000 0.8840 8,838,616 -0.13(-12.48%)
Apr 27, 2020 0.7500 1.040 0.6900 1.010 30,545,916 +0.32(+46.40%)
Apr 24, 2020 0.7400 0.7600 0.6600 0.6899 6,286,700 -0.02(-2.29%)
Apr 23, 2020 0.5900 0.7200 0.5713 0.7061 11,304,149 +0.12(+19.68%)
Apr 22, 2020 0.6000 0.6200 0.5600 0.5900 5,287,916 -0.01(-1.70%)
Apr 21, 2020 0.5900 0.6380 0.5410 0.6002 6,799,548 +0.01(+1.73%)
Apr 20, 2020 0.5796 0.5999 0.5300 0.5900 4,323,063 +0.03(+4.93%)
Apr 17, 2020 0.6175 0.6400 0.5311 0.5623 5,555,600 -0.14(-19.67%)
Apr 16, 2020 0.9200 0.9300 0.6700 0.7000 7,448,012 -0.37(-34.58%)
Apr 15, 2020 0.9500 1.590 0.7700 1.070 65,244,732 +0.73(+211.95%)
Apr 14, 2020 0.3350 0.3700 0.3300 0.3430 298,232 -0.01(-2.06%)
Apr 13, 2020 0.3675 0.3699 0.3499 0.3502 99,515 -0.00(-1.35%)
Apr 09, 2020 0.3600 0.3698 0.3300 0.3550 129,500 -0.01(-1.39%)
Apr 08, 2020 0.3500 0.3600 0.3000 0.3600 949,764 -0.01(-3.97%)
Apr 07, 2020 0.3970 0.3990 0.3600 0.3749 59,556 -0.00(-0.03%)
Apr 06, 2020 0.3990 0.3990 0.3750 0.3750 66,583 -0.01(-1.32%)
Apr 03, 2020 0.3500 0.3967 0.3500 0.3800 81,300 +0.03(+7.92%)
Apr 02, 2020 0.3897 0.3897 0.3400 0.3521 133,749 -0.02(-6.11%)
Apr 01, 2020 0.4100 0.4100 0.3700 0.3750 158,540 -0.04(-8.69%)
Mar 31, 2020 0.3608 0.4369 0.3608 0.4107 564,137 +0.04(+11.91%)
Mar 30, 2020 0.4188 0.4188 0.3670 0.3670 107,842 -0.03(-6.85%)
Mar 27, 2020 0.3400 0.4195 0.3300 0.3940 378,100 +0.05(+15.88%)
Mar 26, 2020 0.3554 0.3599 0.3393 0.3400 60,298 +0.00(+0.44%)
Mar 25, 2020 0.3491 0.3779 0.3302 0.3385 97,057 -0.03(-8.51%)
Mar 24, 2020 0.3700 0.3750 0.3400 0.3700 68,266 +0.01(+3.32%)
Mar 23, 2020 0.3780 0.3836 0.3300 0.3581 111,176 +0.03(+8.71%)
Mar 20, 2020 0.3500 0.3600 0.3200 0.3294 91,200 -0.01(-3.77%)
Mar 19, 2020 0.3885 0.3885 0.3070 0.3423 91,386 +0.04(+12.49%)
Mar 18, 2020 0.3400 0.3800 0.1901 0.3043 604,061 -0.03(-9.41%)
Mar 17, 2020 0.3300 0.3533 0.3100 0.3359 54,630 +0.02(+4.97%)
Mar 16, 2020 0.3490 0.3571 0.2737 0.3200 164,754 -0.05(-13.49%)
Mar 13, 2020 0.3620 0.4100 0.3300 0.3699 221,000 -0.01(-2.66%)
Mar 12, 2020 0.4600 0.4600 0.3568 0.3800 246,094 -0.08(-17.86%)
Mar 11, 2020 0.4700 0.4972 0.4498 0.4626 139,091 -0.00(-0.49%)
Mar 10, 2020 0.4552 0.6300 0.4200 0.4649 1,427,450 +0.04(+8.37%)
Mar 09, 2020 0.4600 0.4678 0.4200 0.4290 100,765 -0.03(-6.13%)
Mar 06, 2020 0.5000 0.5000 0.4570 0.4570 71,800 -0.02(-4.55%)
Mar 05, 2020 0.4349 0.5034 0.4300 0.4788 493,195 +0.04(+8.82%)
Mar 04, 2020 0.4600 0.4600 0.4300 0.4400 48,061 -0.01(-1.12%)
Mar 03, 2020 0.4521 0.4577 0.4300 0.4450 33,492 +0.01(+1.39%)
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.