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 (%)
Jun 30, 2023 0.2392 0.2392 0.2295 0.2300 1,163,715 -0.00(-1.63%)
Jun 29, 2023 0.2500 0.2500 0.2325 0.2338 1,183,809 +0.00(+0.78%)
Jun 28, 2023 0.2309 0.2350 0.2301 0.2320 1,003,251 +0.00(+0.00%)
Jun 27, 2023 0.2300 0.2339 0.2276 0.2320 1,498,930 +0.01(+4.88%)
Jun 26, 2023 0.2330 0.2330 0.2200 0.2212 1,272,723 -0.01(-4.86%)
Jun 23, 2023 0.2325 0.2400 0.2300 0.2325 895,099 -0.00(-0.21%)
Jun 22, 2023 0.2500 0.2525 0.2301 0.2330 1,300,847 -0.01(-6.05%)
Jun 21, 2023 0.2600 0.2642 0.2480 0.2480 1,770,260 -0.01(-2.75%)
Jun 20, 2023 0.2780 0.2780 0.2550 0.2550 1,736,571 -0.01(-3.04%)
Jun 16, 2023 0.2930 0.2950 0.2618 0.2630 1,906,643 -0.02(-7.72%)
Jun 15, 2023 0.2830 0.2930 0.2830 0.2850 1,256,638 +0.00(+0.00%)
Jun 14, 2023 0.3000 0.3000 0.2850 0.2850 1,444,583 -0.00(-1.62%)
Jun 13, 2023 0.2985 0.3019 0.2850 0.2897 1,461,918 +0.00(+0.14%)
Jun 12, 2023 0.3108 0.3108 0.2853 0.2893 1,349,714 -0.01(-3.41%)
Jun 09, 2023 0.3000 0.3040 0.2989 0.2995 722,226 -0.00(-0.17%)
Jun 08, 2023 0.3100 0.3120 0.3000 0.3000 1,037,312 -0.01(-2.06%)
Jun 07, 2023 0.3150 0.3178 0.3000 0.3063 1,157,473 -0.00(-1.03%)
Jun 06, 2023 0.3083 0.3287 0.2900 0.3095 3,573,791 -0.03(-10.13%)
Jun 05, 2023 0.3800 0.3891 0.3440 0.3444 1,248,687 -0.04(-9.72%)
Jun 02, 2023 0.3900 0.3950 0.3775 0.3815 446,485 +0.01(+2.64%)
Jun 01, 2023 0.3800 0.3800 0.3660 0.3717 310,798 +0.01(+1.84%)
May 31, 2023 0.3809 0.3809 0.3650 0.3650 623,380 -0.01(-2.93%)
May 30, 2023 0.3760 0.3760 0.3679 0.3760 359,497 +0.01(+2.06%)
May 26, 2023 0.3684 0.3800 0.3589 0.3684 359,893 +0.01(+1.57%)
May 25, 2023 0.3920 0.3920 0.3627 0.3627 558,168 -0.02(-4.95%)
May 24, 2023 0.3861 0.3875 0.3750 0.3816 398,952 -0.01(-1.52%)
May 23, 2023 0.3900 0.3963 0.3850 0.3875 335,682 +0.00(+0.00%)
May 22, 2023 0.3900 0.3981 0.3843 0.3875 321,570 +0.00(+0.26%)
May 19, 2023 0.3900 0.3990 0.3752 0.3865 433,236 -0.00(-0.90%)
May 18, 2023 0.3900 0.3992 0.3845 0.3900 315,781 +0.00(+0.39%)
May 17, 2023 0.3825 0.3997 0.3801 0.3885 464,846 +0.00(+1.04%)
May 16, 2023 0.3990 0.4200 0.3801 0.3845 923,613 +0.00(+1.18%)
May 15, 2023 0.3800 0.3899 0.3759 0.3800 394,822 -0.01(-1.53%)
May 12, 2023 0.3870 0.3902 0.3800 0.3859 191,999 +0.00(+0.73%)
May 11, 2023 0.3971 0.3999 0.3827 0.3831 226,237 -0.01(-2.42%)
May 10, 2023 0.3800 0.4100 0.3810 0.3926 997,324 +0.00(+0.67%)
May 09, 2023 0.3900 0.3950 0.3830 0.3900 384,920 +0.00(+1.04%)
May 08, 2023 0.3839 0.3900 0.3795 0.3860 353,315 +0.01(+1.98%)
May 05, 2023 0.3701 0.3900 0.3701 0.3785 443,452 +0.01(+2.30%)
May 04, 2023 0.3700 0.3780 0.3610 0.3700 409,293 +0.00(+0.00%)
May 03, 2023 0.3800 0.3900 0.3700 0.3700 437,571 -0.01(-2.66%)
May 02, 2023 0.3850 0.3900 0.3800 0.3801 503,164 -0.00(-0.63%)
May 01, 2023 0.3906 0.4000 0.3800 0.3825 383,065 -0.01(-2.67%)
Apr 28, 2023 0.3937 0.4000 0.3800 0.3930 656,219 -0.01(-1.75%)
Apr 27, 2023 0.3700 0.4400 0.3675 0.4000 2,229,097 +0.03(+8.87%)
Apr 26, 2023 0.3685 0.3700 0.3600 0.3674 653,943 -0.00(-0.76%)
Apr 25, 2023 0.4000 0.4289 0.3600 0.3702 4,235,068 -0.00(-0.70%)
Apr 24, 2023 0.3879 0.3899 0.3700 0.3728 303,019 -0.01(-3.72%)
Apr 21, 2023 0.4000 0.4030 0.3850 0.3872 446,383 -0.01(-1.70%)
Apr 20, 2023 0.4070 0.4180 0.3900 0.3939 225,395 -0.02(-3.93%)
Apr 19, 2023 0.4200 0.4200 0.4031 0.4100 353,952 -0.01(-2.38%)
Apr 18, 2023 0.4210 0.4400 0.4000 0.4200 675,262 -0.03(-6.67%)
Apr 17, 2023 0.4500 0.4567 0.4121 0.4500 559,143 +0.00(+0.67%)
Apr 14, 2023 0.4300 0.4600 0.4300 0.4470 251,401 -0.01(-2.83%)
Apr 13, 2023 0.4100 0.4748 0.4076 0.4600 667,259 +0.04(+10.60%)
Apr 12, 2023 0.4148 0.4249 0.4148 0.4159 264,295 +0.00(+0.51%)
Apr 11, 2023 0.4100 0.4201 0.4100 0.4138 290,733 +0.00(+0.98%)
Apr 10, 2023 0.4400 0.4400 0.4000 0.4098 466,449 -0.03(-6.03%)
Apr 06, 2023 0.4257 0.4498 0.4101 0.4361 257,225 +0.01(+2.23%)
Apr 05, 2023 0.4402 0.4641 0.4008 0.4266 736,110 -0.05(-11.12%)
Apr 04, 2023 0.5100 0.5100 0.4700 0.4800 998,436 -0.02(-3.07%)
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.