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 (%)
Mar 29, 2019 0.4200 0.4250 0.4000 0.4100 147,600 -0.00(-0.68%)
Mar 28, 2019 0.4100 0.4395 0.4000 0.4128 445,679 -0.03(-7.24%)
Mar 27, 2019 0.4800 0.4800 0.4051 0.4450 264,752 -0.02(-4.30%)
Mar 26, 2019 0.4600 0.4749 0.4500 0.4650 224,946 +0.01(+2.20%)
Mar 25, 2019 0.4999 0.4999 0.4500 0.4550 271,832 -0.03(-6.40%)
Mar 22, 2019 0.5200 0.5200 0.4500 0.4861 1,097,300 -0.03(-6.52%)
Mar 21, 2019 0.5900 0.9450 0.5195 0.5200 13,003,419 +0.02(+4.02%)
Mar 20, 2019 0.5026 0.5106 0.4950 0.4999 75,397 -0.00(-0.04%)
Mar 19, 2019 0.5000 0.5277 0.4744 0.5001 92,569 -0.05(-8.31%)
Mar 18, 2019 0.5400 0.5500 0.5100 0.5454 307,871 -0.04(-6.14%)
Mar 15, 2019 0.4500 0.6000 0.4500 0.5811 1,105,700 +0.10(+21.62%)
Mar 14, 2019 0.5000 0.5000 0.4600 0.4778 99,778 +0.01(+2.03%)
Mar 13, 2019 0.4700 0.4800 0.4501 0.4683 73,988 +0.00(+0.71%)
Mar 12, 2019 0.5158 0.5158 0.4650 0.4650 111,804 -0.03(-5.35%)
Mar 11, 2019 0.5100 0.5300 0.4600 0.4913 218,222 +0.01(+2.35%)
Mar 08, 2019 0.4990 0.5200 0.4760 0.4800 131,900 -0.03(-5.12%)
Mar 07, 2019 0.5491 0.5491 0.5000 0.5059 56,272 -0.00(-0.80%)
Mar 06, 2019 0.5428 0.5428 0.5010 0.5100 101,938 -0.02(-3.77%)
Mar 05, 2019 0.5700 0.5700 0.5000 0.5300 130,455 -0.02(-3.64%)
Mar 04, 2019 0.5800 0.6300 0.5410 0.5500 540,856 -0.01(-1.79%)
Mar 01, 2019 0.5100 0.5600 0.4700 0.5600 624,300 +0.08(+15.49%)
Feb 28, 2019 0.5200 0.5400 0.4700 0.4849 502,772 -0.01(-1.04%)
Feb 27, 2019 0.5200 0.5200 0.4701 0.4900 574,082 -0.02(-4.28%)
Feb 26, 2019 0.4780 0.5200 0.4556 0.5119 354,434 +0.04(+8.91%)
Feb 25, 2019 0.4600 0.5000 0.4600 0.4700 147,313 +0.01(+2.84%)
Feb 22, 2019 0.4550 0.4600 0.4510 0.4570 46,500 -0.01(-1.08%)
Feb 21, 2019 0.4778 0.4778 0.4551 0.4620 61,254 +0.01(+1.52%)
Feb 20, 2019 0.4700 0.4809 0.4502 0.4551 70,512 -0.01(-2.67%)
Feb 19, 2019 0.4400 0.4848 0.4400 0.4676 107,674 +0.02(+4.84%)
Feb 15, 2019 0.4400 0.4650 0.4400 0.4460 46,200 +0.00(+0.41%)
Feb 14, 2019 0.4800 0.4800 0.4401 0.4442 44,068 -0.03(-5.41%)
Feb 13, 2019 0.4789 0.4791 0.4454 0.4696 59,476 -0.01(-1.94%)
Feb 12, 2019 0.4700 0.4804 0.4400 0.4789 237,667 +0.04(+8.84%)
Feb 11, 2019 0.4600 0.4700 0.4400 0.4400 177,995 -0.04(-8.33%)
Feb 08, 2019 0.5150 0.5200 0.4600 0.4800 434,700 -0.03(-5.88%)
Feb 07, 2019 0.4600 0.5100 0.4400 0.5100 389,558 +0.07(+15.86%)
Feb 06, 2019 0.4422 0.4477 0.4402 0.4402 34,844 +0.00(+0.00%)
Feb 05, 2019 0.4500 0.4580 0.4378 0.4402 150,764 -0.00(-1.08%)
Feb 04, 2019 0.4523 0.4589 0.4400 0.4450 50,838 -0.01(-1.11%)
Feb 01, 2019 0.4600 0.4600 0.4400 0.4500 109,000 -0.01(-2.17%)
Jan 31, 2019 0.4600 0.4800 0.4500 0.4600 73,310 -0.00(-0.73%)
Jan 30, 2019 0.4694 0.4849 0.4611 0.4634 38,550 -0.01(-2.24%)
Jan 29, 2019 0.4747 0.4778 0.4400 0.4740 121,816 +0.02(+5.33%)
Jan 28, 2019 0.4600 0.4800 0.4500 0.4500 88,583 -0.03(-5.86%)
Jan 25, 2019 0.4750 0.4850 0.4520 0.4780 82,000 +0.00(+0.42%)
Jan 24, 2019 0.5049 0.5049 0.4601 0.4760 109,144 -0.01(-2.26%)
Jan 23, 2019 0.5000 0.5048 0.4000 0.4870 369,745 -0.01(-2.40%)
Jan 22, 2019 0.5000 0.5095 0.4985 0.4990 42,360 -0.01(-2.16%)
Jan 18, 2019 0.5400 0.5400 0.4900 0.5100 107,700 +0.00(+0.00%)
Jan 17, 2019 0.5500 0.5500 0.5000 0.5100 188,770 -0.02(-3.77%)
Jan 16, 2019 0.5100 0.5500 0.4900 0.5300 504,662 +0.03(+6.64%)
Jan 15, 2019 0.5355 0.5355 0.4900 0.4970 148,796 -0.01(-2.55%)
Jan 14, 2019 0.5310 0.5324 0.5100 0.5100 177,471 +0.01(+2.00%)
Jan 11, 2019 0.5100 0.5200 0.4900 0.5000 148,400 -0.01(-1.96%)
Jan 10, 2019 0.5300 0.5400 0.4900 0.5100 328,515 -0.03(-5.56%)
Jan 09, 2019 0.5700 0.5700 0.5100 0.5400 1,010,156 -0.02(-3.57%)
Jan 08, 2019 0.5200 0.5700 0.5100 0.5600 758,559 +0.06(+11.60%)
Jan 07, 2019 0.5300 0.5300 0.4725 0.5018 88,798 +0.00(+0.36%)
Jan 04, 2019 0.5300 0.5300 0.4700 0.5000 307,300 +0.02(+3.71%)
Jan 03, 2019 0.5670 0.5670 0.4720 0.4821 262,754 -0.06(-10.72%)
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.