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: 4:00 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 31, 2022 0.8678 0.8700 0.7802 0.7802 955,943 -0.06(-6.75%)
May 27, 2022 0.8000 0.8500 0.7998 0.8367 468,379 +0.05(+6.52%)
May 26, 2022 0.7700 0.8000 0.7550 0.7855 508,524 +0.02(+2.00%)
May 25, 2022 0.7800 0.8099 0.7610 0.7701 512,316 -0.01(-1.56%)
May 24, 2022 0.8400 0.8448 0.7532 0.7823 730,045 -0.07(-7.96%)
May 23, 2022 0.8100 0.8598 0.7993 0.8500 891,636 +0.06(+7.79%)
May 20, 2022 0.8100 0.8199 0.7400 0.7886 621,993 +0.01(+1.10%)
May 19, 2022 0.7690 0.8299 0.7690 0.7800 773,628 +0.00(+0.00%)
May 18, 2022 0.8176 0.8395 0.7744 0.7800 731,254 -0.05(-6.01%)
May 17, 2022 0.7768 0.8299 0.7601 0.8299 867,203 +0.07(+9.20%)
May 16, 2022 0.7900 0.7982 0.7600 0.7600 759,985 +0.01(+0.68%)
May 13, 2022 0.7400 0.7868 0.7151 0.7549 1,048,561 +0.07(+10.14%)
May 12, 2022 0.6600 0.7189 0.6351 0.6854 997,665 +0.02(+3.08%)
May 11, 2022 0.7300 0.7530 0.6619 0.6649 1,346,196 -0.08(-10.37%)
May 10, 2022 0.7900 0.8100 0.7156 0.7418 1,301,380 -0.05(-5.73%)
May 09, 2022 0.8198 0.8200 0.7700 0.7869 1,118,603 -0.05(-5.86%)
May 06, 2022 0.8300 0.8700 0.7997 0.8359 844,979 -0.02(-2.80%)
May 05, 2022 0.9244 0.9244 0.8550 0.8600 896,806 -0.08(-8.51%)
May 04, 2022 0.8600 0.9400 0.8400 0.9400 1,219,712 +0.11(+12.80%)
May 03, 2022 0.8210 0.8641 0.8210 0.8333 1,672,700 +0.03(+3.35%)
May 02, 2022 0.8100 0.8300 0.7700 0.8063 1,101,690 +0.00(+0.02%)
Apr 29, 2022 0.8390 0.8875 0.8000 0.8061 1,036,721 -0.03(-4.04%)
Apr 28, 2022 0.8400 0.8600 0.7851 0.8400 1,075,424 +0.01(+1.60%)
Apr 27, 2022 0.8500 0.8629 0.8222 0.8268 903,106 -0.01(-1.57%)
Apr 26, 2022 0.9054 0.9167 0.8400 0.8400 1,372,463 -0.07(-7.69%)
Apr 25, 2022 0.9100 0.9300 0.8918 0.9100 1,383,629 -0.02(-1.75%)
Apr 22, 2022 0.9484 0.9529 0.9013 0.9262 1,036,923 -0.01(-0.54%)
Apr 21, 2022 1.000 1.020 0.9300 0.9312 2,407,165 -0.08(-7.80%)
Apr 20, 2022 0.9700 1.030 0.9601 1.010 1,078,616 +0.04(+4.12%)
Apr 19, 2022 0.9500 0.9799 0.9314 0.9700 1,404,881 +0.04(+4.18%)
Apr 18, 2022 1.000 1.020 0.9300 0.9311 2,059,764 -0.09(-8.72%)
Apr 14, 2022 1.010 1.050 1.000 1.020 1,079,647 -0.03(-2.86%)
Apr 13, 2022 1.050 1.060 1.010 1.050 1,450,155 +0.00(+0.00%)
Apr 12, 2022 1.070 1.080 1.005 1.050 3,324,413 +0.04(+3.96%)
Apr 11, 2022 1.000 1.020 0.9700 1.010 1,538,282 +0.00(+0.00%)
Apr 08, 2022 1.040 1.050 1.000 1.010 1,162,706 -0.03(-2.88%)
Apr 07, 2022 1.030 1.060 1.000 1.040 2,867,985 -0.02(-1.89%)
Apr 06, 2022 1.100 1.110 1.021 1.060 2,037,492 -0.06(-5.36%)
Apr 05, 2022 1.230 1.250 1.100 1.120 4,022,783 -0.07(-5.88%)
Apr 04, 2022 1.190 1.280 1.150 1.190 4,494,691 +0.04(+3.48%)
Apr 01, 2022 1.190 1.200 1.100 1.150 2,670,421 -0.04(-3.36%)
Mar 31, 2022 1.270 1.285 1.170 1.190 2,801,245 -0.07(-5.56%)
Mar 30, 2022 1.280 1.380 1.250 1.260 3,797,259 -0.02(-1.56%)
Mar 29, 2022 1.280 1.360 1.250 1.280 4,649,349 +0.01(+0.79%)
Mar 28, 2022 1.370 1.370 1.210 1.270 4,392,652 -0.06(-4.51%)
Mar 25, 2022 1.490 1.520 1.300 1.330 4,757,479 -0.19(-12.50%)
Mar 24, 2022 1.230 1.540 1.210 1.520 7,852,435 +0.30(+24.59%)
Mar 23, 2022 1.140 1.260 1.100 1.220 4,027,630 +0.05(+4.27%)
Mar 22, 2022 1.210 1.280 1.150 1.170 9,390,670 +0.05(+4.46%)
Mar 21, 2022 1.130 1.135 1.040 1.120 3,726,215 +0.00(+0.00%)
Mar 18, 2022 1.050 1.130 1.010 1.120 4,632,364 +0.06(+5.66%)
Mar 17, 2022 1.080 1.080 1.020 1.060 7,430,763 -0.08(-7.02%)
Mar 16, 2022 0.9200 1.210 0.9100 1.140 21,443,970 +0.23(+25.65%)
Mar 15, 2022 0.9300 0.9747 0.8900 0.9073 2,462,651 -0.03(-3.52%)
Mar 14, 2022 0.9700 1.010 0.9149 0.9404 3,998,485 -0.03(-3.03%)
Mar 11, 2022 1.070 1.080 0.9608 0.9698 3,467,551 -0.10(-9.36%)
Mar 10, 2022 1.000 1.080 0.9300 1.070 9,871,992 +0.11(+11.46%)
Mar 09, 2022 1.040 1.050 0.9500 0.9600 2,603,268 -0.05(-4.95%)
Mar 08, 2022 1.080 1.080 1.000 1.010 2,624,380 -0.09(-8.18%)
Mar 07, 2022 0.9900 1.160 0.9801 1.100 5,179,601 +0.11(+11.54%)
Mar 04, 2022 1.000 1.035 0.9600 0.9862 1,155,408 -0.02(-2.36%)
Mar 03, 2022 1.080 1.090 1.000 1.010 1,287,069 -0.04(-3.81%)
Mar 02, 2022 1.140 1.170 1.040 1.050 1,718,098 -0.05(-4.55%)
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.