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 (%)
May 17, 2024 0.7000 0.7000 0.6600 0.6670 174,411 -0.02(-2.88%)
May 16, 2024 0.7300 0.7290 0.6769 0.6868 221,200 -0.01(-1.98%)
May 15, 2024 0.7500 0.7550 0.6701 0.7007 720,068 -0.04(-5.31%)
May 14, 2024 0.7100 0.7600 0.7100 0.7400 347,413 +0.03(+3.96%)
May 13, 2024 0.7000 0.7300 0.6950 0.7118 347,680 +0.04(+6.18%)
May 10, 2024 0.6700 0.7100 0.6650 0.6704 187,348 -0.01(-0.97%)
May 09, 2024 0.6980 0.6980 0.6700 0.6770 124,210 -0.00(-0.51%)
May 08, 2024 0.6800 0.6950 0.6655 0.6805 154,819 +0.01(+0.78%)
May 07, 2024 0.7099 0.7194 0.6600 0.6752 244,067 -0.03(-3.90%)
May 06, 2024 0.6949 0.7100 0.6785 0.7026 223,793 +0.03(+4.87%)
May 03, 2024 0.6873 0.6873 0.6548 0.6700 211,123 +0.00(+0.00%)
May 02, 2024 0.6621 0.6800 0.6341 0.6700 307,863 +0.01(+1.52%)
May 01, 2024 0.7100 0.7369 0.6001 0.6600 687,811 -0.03(-4.51%)
Apr 30, 2024 0.7302 0.9100 0.6803 0.6912 3,325,997 -0.01(-0.83%)
Apr 29, 2024 0.7036 0.7050 0.6801 0.6970 124,687 +0.02(+3.26%)
Apr 26, 2024 0.7200 0.7200 0.6550 0.6750 177,031 -0.04(-6.22%)
Apr 25, 2024 0.7500 0.7524 0.7014 0.7198 76,961 -0.04(-5.29%)
Apr 24, 2024 0.7300 0.7700 0.7300 0.7600 195,711 +0.02(+2.77%)
Apr 23, 2024 0.6600 0.7447 0.6600 0.7395 229,650 +0.09(+13.79%)
Apr 22, 2024 0.6478 0.6500 0.6167 0.6499 128,530 +0.01(+1.98%)
Apr 19, 2024 0.6098 0.6402 0.6000 0.6373 328,177 +0.02(+2.86%)
Apr 18, 2024 0.6500 0.6552 0.6010 0.6196 151,218 -0.02(-2.90%)
Apr 17, 2024 0.6866 0.6866 0.6310 0.6381 93,783 -0.02(-2.74%)
Apr 16, 2024 0.7300 0.7300 0.6426 0.6561 282,722 -0.06(-8.49%)
Apr 15, 2024 0.7400 0.7350 0.6902 0.7170 240,330 +0.00(+0.45%)
Apr 12, 2024 0.7000 0.7700 0.6800 0.7138 372,407 +0.02(+3.45%)
Apr 11, 2024 0.7309 0.7309 0.6800 0.6900 90,822 -0.03(-4.52%)
Apr 10, 2024 0.7900 0.7873 0.7101 0.7227 273,677 -0.07(-8.92%)
Apr 09, 2024 0.7400 0.8282 0.7118 0.7935 697,147 +0.06(+8.70%)
Apr 08, 2024 0.7078 0.7638 0.6713 0.7300 401,469 +0.05(+6.60%)
Apr 05, 2024 0.6590 0.7399 0.6500 0.6848 567,189 +0.03(+4.39%)
Apr 04, 2024 0.6400 0.6710 0.6290 0.6560 232,098 +0.03(+4.29%)
Apr 03, 2024 0.6900 0.6902 0.6001 0.6290 487,256 -0.06(-8.88%)
Apr 02, 2024 0.7130 0.7349 0.6815 0.6903 193,504 -0.05(-6.46%)
Apr 01, 2024 0.8175 0.8175 0.7001 0.7380 229,592 -0.05(-6.36%)
Mar 28, 2024 0.7800 0.8300 0.7600 0.7881 318,586 +0.01(+1.55%)
Mar 27, 2024 0.7235 0.7910 0.7010 0.7761 353,864 +0.07(+9.79%)
Mar 26, 2024 0.7500 0.7600 0.7000 0.7069 280,132 -0.03(-4.47%)
Mar 25, 2024 0.6900 0.7509 0.6733 0.7400 455,094 +0.06(+8.82%)
Mar 22, 2024 0.6800 0.6937 0.6610 0.6800 296,259 -0.00(-0.26%)
Mar 21, 2024 0.7886 0.7959 0.6250 0.6818 841,357 -0.09(-12.14%)
Mar 20, 2024 0.8200 0.8686 0.7300 0.7760 795,227 -0.05(-5.80%)
Mar 19, 2024 0.9100 0.9100 0.7900 0.8238 502,290 -0.08(-9.00%)
Mar 18, 2024 0.9501 0.9501 0.8694 0.9053 309,447 +0.02(+1.72%)
Mar 15, 2024 0.9800 1.010 0.8900 0.8900 689,771 -0.11(-11.00%)
Mar 14, 2024 1.060 1.060 0.9702 1.000 300,936 -0.06(-5.66%)
Mar 13, 2024 1.050 1.070 1.010 1.060 323,568 -0.01(-0.93%)
Mar 12, 2024 1.110 1.140 1.070 1.070 224,255 -0.03(-2.73%)
Mar 11, 2024 1.150 1.159 1.100 1.100 126,680 -0.01(-0.90%)
Mar 08, 2024 1.200 1.200 1.090 1.110 341,170 -0.09(-7.50%)
Mar 07, 2024 1.200 1.290 1.160 1.200 192,345 +0.01(+0.84%)
Mar 06, 2024 1.130 1.190 1.130 1.190 92,533 +0.01(+0.85%)
Mar 05, 2024 1.240 1.240 1.160 1.180 98,223 -0.03(-2.48%)
Mar 04, 2024 1.310 1.310 1.190 1.210 141,586 -0.08(-6.20%)
Mar 01, 2024 1.290 1.307 1.210 1.290 215,378 +0.00(+0.00%)
Feb 29, 2024 1.200 1.390 1.175 1.290 374,707 +0.09(+7.50%)
Feb 28, 2024 1.060 1.200 1.050 1.200 466,789 +0.14(+13.21%)
Feb 27, 2024 1.050 1.060 1.020 1.060 219,433 -0.01(-0.93%)
Feb 26, 2024 1.150 1.150 1.050 1.070 427,072 -0.08(-6.96%)
Feb 23, 2024 1.280 1.290 1.050 1.150 8,492,937 -0.06(-4.96%)
Feb 22, 2024 1.250 1.270 1.180 1.210 189,208 -0.07(-5.47%)
Feb 21, 2024 1.260 1.300 1.240 1.280 126,932 +0.04(+3.23%)
Feb 20, 2024 1.420 1.420 1.210 1.240 157,919 -0.15(-10.79%)
Feb 16, 2024 1.470 1.470 1.363 1.390 220,753 -0.07(-4.79%)
Feb 15, 2024 1.140 1.500 1.139 1.460 725,783 +0.34(+30.36%)
Feb 14, 2024 1.190 1.211 1.110 1.120 328,470 -0.06(-5.08%)
Feb 13, 2024 1.230 1.240 1.150 1.180 298,111 -0.10(-7.81%)
Feb 12, 2024 1.300 1.300 1.210 1.280 446,167 -0.04(-3.03%)
Feb 09, 2024 1.330 1.430 1.250 1.320 413,520 +1.25(+1756.54%)
Feb 08, 2024 0.0740 0.0998 0.0700 0.0711 28,721,852 +0.00(+7.08%)
Feb 07, 2024 0.0697 0.0697 0.0661 0.0664 1,557,464 -0.00(-4.73%)
Feb 06, 2024 0.0690 0.0703 0.0650 0.0697 2,522,213 -0.00(-0.85%)
Feb 05, 2024 0.0677 0.0703 0.0674 0.0703 2,433,368 +0.00(+4.30%)
Feb 02, 2024 0.0750 0.0750 0.0665 0.0674 3,059,318 -0.00(-4.40%)
Feb 01, 2024 0.0700 0.0709 0.0650 0.0705 4,580,232 +0.00(+3.37%)
Jan 31, 2024 0.0785 0.0795 0.0635 0.0682 9,308,473 -0.01(-13.01%)
Jan 30, 2024 0.0800 0.0884 0.0760 0.0784 4,728,106 -0.01(-12.79%)
Jan 29, 2024 0.0999 0.0999 0.0868 0.0899 2,709,006 -0.00(-3.54%)
Jan 26, 2024 0.0895 0.0932 0.0880 0.0932 1,719,395 +0.00(+2.08%)
Jan 25, 2024 0.0887 0.0917 0.0870 0.0913 1,671,811 +0.00(+2.82%)
Jan 24, 2024 0.0900 0.0901 0.0850 0.0888 2,339,060 +0.00(+2.19%)
Jan 23, 2024 0.0844 0.0890 0.0824 0.0869 3,111,357 +0.00(+4.07%)
Jan 22, 2024 0.0937 0.0937 0.0830 0.0835 3,797,653 -0.00(-4.02%)
Jan 19, 2024 0.0870 0.0872 0.0800 0.0870 6,720,817 -0.00(-4.40%)
Jan 18, 2024 0.0988 0.0988 0.0865 0.0910 16,091,297 -0.01(-10.26%)
Jan 17, 2024 0.0907 0.1175 0.0907 0.1014 49,929,184 +0.01(+6.51%)
Jan 16, 2024 0.0962 0.1019 0.0950 0.0952 2,305,910 -0.01(-6.67%)
Jan 12, 2024 0.1000 0.1029 0.0990 0.1020 2,242,485 +0.00(+3.98%)
Jan 11, 2024 0.1005 0.1010 0.0961 0.0981 2,364,244 -0.00(-2.29%)
Jan 10, 2024 0.1065 0.1068 0.1000 0.1004 2,109,806 -0.00(-3.09%)
Jan 09, 2024 0.1107 0.1110 0.1030 0.1036 1,517,158 -0.01(-7.83%)
Jan 08, 2024 0.1052 0.1124 0.1038 0.1124 2,412,876 +0.01(+7.97%)
Jan 05, 2024 0.1033 0.1048 0.1001 0.1041 1,632,003 +0.00(+3.48%)
Jan 04, 2024 0.1060 0.1060 0.1002 0.1006 1,322,191 -0.00(-2.90%)
Jan 03, 2024 0.1097 0.1101 0.1020 0.1036 1,243,340 -0.01(-5.39%)
Jan 02, 2024 0.1100 0.1101 0.1069 0.1095 1,426,163 +0.00(+4.39%)
Dec 29, 2023 0.1061 0.1097 0.1040 0.1049 2,074,009 -0.00(-1.87%)
Dec 28, 2023 0.1081 0.1098 0.1020 0.1069 2,574,065 +0.00(+0.09%)
Dec 27, 2023 0.1100 0.1100 0.1048 0.1068 1,761,886 +0.00(+0.19%)
Dec 26, 2023 0.1100 0.1100 0.1033 0.1066 1,997,780 +0.00(+0.09%)
Dec 22, 2023 0.1073 0.1099 0.1030 0.1065 2,031,148 +0.00(+0.00%)
Dec 21, 2023 0.1127 0.1127 0.1031 0.1065 2,618,069 -0.00(-3.53%)
Dec 20, 2023 0.1140 0.1140 0.1051 0.1104 3,662,852 -0.00(-0.36%)
Dec 19, 2023 0.1145 0.1150 0.1104 0.1108 1,116,985 +0.00(+0.54%)
Dec 18, 2023 0.1180 0.1180 0.1100 0.1102 1,379,728 -0.00(-0.99%)
Dec 15, 2023 0.1300 0.1301 0.1113 0.1113 2,606,109 -0.01(-10.46%)
Dec 14, 2023 0.1117 0.1300 0.1117 0.1243 6,571,588 +0.01(+13.00%)
Dec 13, 2023 0.1100 0.1200 0.1094 0.1100 1,449,416 -0.00(-2.40%)
Dec 12, 2023 0.1200 0.1200 0.1123 0.1127 987,997 -0.00(-1.49%)
Dec 11, 2023 0.1200 0.1200 0.1133 0.1144 1,026,592 -0.00(-2.31%)
Dec 08, 2023 0.1180 0.1191 0.1158 0.1171 859,673 -0.00(-1.35%)
Dec 07, 2023 0.1237 0.1246 0.1152 0.1187 1,238,240 -0.00(-3.42%)
Dec 06, 2023 0.1243 0.1289 0.1205 0.1229 1,987,478 +0.00(+0.08%)
Dec 05, 2023 0.1330 0.1330 0.1222 0.1228 2,250,145 -0.00(-1.44%)
Dec 04, 2023 0.1218 0.1300 0.1218 0.1246 3,069,946 +0.00(+1.30%)
Dec 01, 2023 0.1200 0.1260 0.1200 0.1230 1,376,442 +0.00(+0.33%)
Nov 30, 2023 0.1392 0.1392 0.1200 0.1226 2,370,476 -0.01(-8.51%)
Nov 29, 2023 0.1414 0.1414 0.1321 0.1340 1,130,600 -0.00(-1.25%)
Nov 28, 2023 0.1396 0.1421 0.1322 0.1357 1,587,000 -0.00(-2.02%)
Nov 27, 2023 0.1400 0.1475 0.1382 0.1385 958,046 -0.00(-3.01%)
Nov 24, 2023 0.1407 0.1459 0.1391 0.1428 1,098,996 +0.00(+2.66%)
Nov 22, 2023 0.1401 0.1439 0.1371 0.1391 1,377,935 +0.01(+5.38%)
Nov 21, 2023 0.1440 0.1440 0.1225 0.1320 2,055,429 -0.01(-5.71%)
Nov 20, 2023 0.1467 0.1526 0.1400 0.1400 6,529,938 +0.01(+4.56%)
Nov 17, 2023 0.1518 0.1521 0.1274 0.1339 3,022,911 -0.02(-10.49%)
Nov 16, 2023 0.1700 0.1700 0.1400 0.1496 2,926,137 -0.01(-8.22%)
Nov 15, 2023 0.1361 0.1960 0.1361 0.1630 7,728,131 +0.04(+28.14%)
Nov 14, 2023 0.1182 0.1300 0.1182 0.1272 1,966,112 +0.01(+9.28%)
Nov 13, 2023 0.1300 0.1300 0.1139 0.1164 626,456 -0.00(-3.00%)
Nov 10, 2023 0.1206 0.1287 0.1200 0.1200 642,277 -0.00(-2.60%)
Nov 09, 2023 0.1255 0.1299 0.1214 0.1232 953,270 -0.00(-3.37%)
Nov 08, 2023 0.1330 0.1334 0.1261 0.1275 725,527 -0.00(-0.78%)
Nov 07, 2023 0.1276 0.1318 0.1244 0.1285 875,542 +0.00(+0.55%)
Nov 06, 2023 0.1300 0.1471 0.1230 0.1278 2,049,168 -0.01(-4.84%)
Nov 03, 2023 0.1165 0.1350 0.1165 0.1343 3,393,222 +0.02(+17.60%)
Nov 02, 2023 0.1120 0.1142 0.1080 0.1142 1,675,809 +0.01(+5.35%)
Nov 01, 2023 0.1053 0.1090 0.1000 0.1084 980,481 +0.01(+6.38%)
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%)
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.