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 (%)
Jan 29, 2021 10.50 10.82 9.630 9.770 5,486,500 -1.03(-9.54%)
Jan 28, 2021 10.72 11.40 10.02 10.80 5,600,419 +0.69(+6.82%)
Jan 27, 2021 10.70 11.59 10.00 10.11 7,258,047 -1.85(-15.47%)
Jan 26, 2021 12.35 12.70 11.61 11.96 5,324,224 -0.01(-0.08%)
Jan 25, 2021 13.75 14.60 11.47 11.97 9,789,645 -1.92(-13.82%)
Jan 22, 2021 13.11 13.94 12.80 13.89 6,373,400 -0.23(-1.63%)
Jan 21, 2021 13.73 14.50 12.36 14.12 8,505,825 -0.85(-5.68%)
Jan 20, 2021 14.35 15.10 12.69 14.97 18,869,122 +2.67(+21.71%)
Jan 19, 2021 10.65 12.58 10.50 12.30 14,393,502 +2.29(+22.88%)
Jan 15, 2021 9.890 10.59 9.050 10.01 9,984,100 +0.56(+5.93%)
Jan 14, 2021 7.790 11.38 7.670 9.450 24,267,386 +1.67(+21.47%)
Jan 13, 2021 7.900 8.050 7.450 7.780 2,957,839 -0.01(-0.13%)
Jan 12, 2021 8.000 8.270 7.360 7.790 4,570,201 +0.70(+9.87%)
Jan 11, 2021 7.170 7.640 6.440 7.090 3,907,769 -0.70(-8.99%)
Jan 08, 2021 8.690 9.000 7.320 7.790 10,175,900 -0.40(-4.88%)
Jan 07, 2021 6.040 8.490 5.810 8.190 18,458,568 +2.45(+42.68%)
Jan 06, 2021 6.290 6.350 5.610 5.740 5,092,510 -0.22(-3.69%)
Jan 05, 2021 5.350 6.240 5.350 5.960 4,126,892 +0.49(+8.96%)
Jan 04, 2021 6.000 6.040 5.400 5.470 4,390,695 -0.53(-8.83%)
Dec 31, 2020 6.000 6.000 6.000 3,346,373 -0.29(-4.61%)
Dec 30, 2020 6.180 6.370 5.950 6.290 3,346,373 +0.19(+3.11%)
Dec 29, 2020 6.450 6.690 5.340 6.100 6,090,671 -0.28(-4.39%)
Dec 28, 2020 7.510 7.950 6.100 6.380 10,418,372 -0.20(-3.04%)
Dec 24, 2020 7.250 7.280 6.060 6.580 12,054,500 -1.35(-17.02%)
Dec 23, 2020 8.440 8.720 7.150 7.930 28,096,388 +1.14(+16.79%)
Dec 22, 2020 6.540 7.300 5.790 6.790 48,977,772 +1.59(+30.58%)
Dec 21, 2020 4.000 5.250 3.950 5.200 28,862,692 +1.15(+28.40%)
Dec 18, 2020 3.250 4.280 3.197 4.050 31,178,800 +0.83(+25.78%)
Dec 17, 2020 3.090 3.290 2.960 3.220 6,980,389 +0.17(+5.57%)
Dec 16, 2020 2.870 3.120 2.850 3.050 5,780,267 +0.18(+6.27%)
Dec 15, 2020 2.900 2.910 2.820 2.870 1,221,698 +0.07(+2.50%)
Dec 14, 2020 2.830 3.000 2.800 2.800 4,144,819 +0.00(+0.00%)
Dec 11, 2020 2.610 2.860 2.610 2.800 3,096,100 +0.19(+7.28%)
Dec 10, 2020 2.650 2.690 2.580 2.610 1,371,216 -0.08(-2.97%)
Dec 09, 2020 2.740 2.780 2.600 2.690 3,383,839 +0.13(+5.08%)
Dec 08, 2020 2.610 2.610 2.440 2.560 2,774,138 -0.10(-3.76%)
Dec 07, 2020 2.700 2.740 2.660 2.660 1,621,706 -0.04(-1.48%)
Dec 04, 2020 2.700 2.759 2.680 2.700 1,180,900 +0.03(+1.12%)
Dec 03, 2020 2.700 2.760 2.670 2.670 1,298,730 -0.05(-1.84%)
Dec 02, 2020 2.770 2.810 2.660 2.720 1,791,780 -0.10(-3.55%)
Dec 01, 2020 2.750 2.860 2.750 2.820 1,861,105 -0.07(-2.42%)
Nov 30, 2020 2.810 2.890 2.700 2.890 2,890,677 +0.02(+0.70%)
Nov 27, 2020 2.800 2.940 2.800 2.870 1,775,300 +0.04(+1.41%)
Nov 25, 2020 2.800 2.878 2.700 2.830 2,009,100 +0.03(+1.07%)
Nov 24, 2020 2.980 2.980 2.650 2.800 4,089,357 -0.14(-4.76%)
Nov 23, 2020 2.930 3.040 2.810 2.940 5,825,757 +0.14(+5.00%)
Nov 20, 2020 2.920 2.940 2.690 2.800 4,631,200 +0.12(+4.48%)
Nov 19, 2020 2.420 2.780 2.420 2.680 7,330,411 +0.32(+13.56%)
Nov 18, 2020 2.430 2.450 2.350 2.360 2,033,750 +0.03(+1.29%)
Nov 17, 2020 2.500 2.520 2.320 2.330 5,011,448 -0.36(-13.38%)
Nov 16, 2020 2.890 3.170 2.550 2.690 8,357,784 -0.26(-8.81%)
Nov 13, 2020 2.800 2.960 2.760 2.950 5,187,100 +0.30(+11.32%)
Nov 12, 2020 2.500 2.650 2.430 2.650 2,484,004 +0.23(+9.50%)
Nov 11, 2020 2.380 2.490 2.360 2.420 1,691,580 +0.08(+3.42%)
Nov 10, 2020 2.390 2.500 2.260 2.340 2,472,940 +0.04(+1.74%)
Nov 09, 2020 2.240 2.330 2.210 2.300 1,493,284 -0.01(-0.43%)
Nov 06, 2020 2.130 2.420 2.080 2.310 3,591,900 +0.14(+6.45%)
Nov 05, 2020 2.090 2.190 2.080 2.170 1,058,052 +0.11(+5.34%)
Nov 04, 2020 2.160 2.160 2.050 2.060 1,020,738 -0.06(-2.83%)
Nov 03, 2020 2.110 2.180 2.080 2.120 1,164,215 +0.09(+4.43%)
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.