Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ageagle Aerial Systems Inc (NY: UAVS )

0.6340 +0.0070 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 0.6600 0.6930 0.6150 0.6750 138,200 -0.00(-0.04%)
Nov 29, 2018 0.7100 0.7100 0.6501 0.6753 366,056 -0.08(-11.14%)
Nov 28, 2018 0.7500 0.7900 0.7000 0.7600 432,215 -0.01(-1.30%)
Nov 27, 2018 1.110 1.380 0.7400 0.7700 6,928,305 +0.05(+6.94%)
Nov 26, 2018 0.7500 0.7500 0.6700 0.7200 58,215 -0.01(-1.37%)
Nov 23, 2018 0.7500 0.7500 0.6600 0.7300 15,800 -0.00(-0.52%)
Nov 21, 2018 0.7338 0.7338 0.7338 0 +0.07(+10.55%)
Nov 20, 2018 0.6748 0.7400 0.6460 0.6638 32,574 -0.04(-5.17%)
Nov 19, 2018 0.7600 0.7600 0.6400 0.7000 51,232 -0.03(-4.11%)
Nov 16, 2018 0.7300 0.7500 0.6600 0.7300 47,300 +0.03(+3.84%)
Nov 15, 2018 0.7800 0.8200 0.5911 0.7030 167,515 -0.10(-12.13%)
Nov 14, 2018 0.8600 0.8600 0.7800 0.8000 88,630 -0.02(-2.24%)
Nov 13, 2018 0.7900 0.8900 0.7806 0.8183 29,612 +0.01(+0.99%)
Nov 12, 2018 0.9030 0.9030 0.7500 0.8103 40,326 -0.05(-5.78%)
Nov 09, 2018 0.8600 0.9200 0.8500 0.8600 64,200 -0.01(-1.56%)
Nov 08, 2018 0.9300 0.9700 0.8500 0.8736 96,175 -0.05(-5.04%)
Nov 07, 2018 0.9200 0.9400 0.8700 0.9200 68,188 -0.02(-2.13%)
Nov 06, 2018 1.000 1.000 0.8900 0.9400 79,464 +0.02(+2.17%)
Nov 05, 2018 0.8500 0.9800 0.7600 0.9200 229,369 +0.07(+8.24%)
Nov 02, 2018 0.8500 0.8500 0.7600 0.8500 82,700 +0.04(+4.94%)
Nov 01, 2018 0.8200 0.8400 0.7450 0.8100 96,245 +0.02(+2.51%)
Oct 31, 2018 0.6962 0.8300 0.6690 0.7902 340,514 +0.13(+18.81%)
Oct 30, 2018 0.8800 0.8800 0.6600 0.6651 319,109 -0.12(-15.79%)
Oct 29, 2018 0.8800 0.9199 0.7800 0.7898 197,867 -0.08(-8.69%)
Oct 26, 2018 1.050 1.050 0.8500 0.8650 575,500 -0.19(-17.62%)
Oct 25, 2018 1.190 1.540 0.9700 1.050 7,890,000 +0.07(+7.42%)
Oct 24, 2018 0.8154 1.480 0.7900 0.9775 1,822,687 +0.18(+23.20%)
Oct 23, 2018 0.8200 0.8200 0.7745 0.7934 20,958 -0.03(-3.24%)
Oct 22, 2018 0.8200 0.8350 0.8000 0.8200 45,887 -0.03(-3.53%)
Oct 19, 2018 0.8350 0.9650 0.8100 0.8500 349,000 +0.03(+3.34%)
Oct 18, 2018 0.8300 0.8666 0.7777 0.8225 100,085 -0.01(-1.30%)
Oct 17, 2018 0.8600 0.9100 0.8010 0.8333 56,220 -0.00(-0.16%)
Oct 16, 2018 0.7900 0.9000 0.7820 0.8346 143,025 +0.05(+7.00%)
Oct 15, 2018 0.8923 0.8924 0.7647 0.7800 129,043 -0.07(-8.24%)
Oct 12, 2018 1.010 1.040 0.8400 0.8500 142,300 -0.10(-10.53%)
Oct 11, 2018 1.070 1.070 0.9500 0.9500 156,251 -0.13(-11.84%)
Oct 10, 2018 1.200 1.250 0.8341 1.078 739,360 -0.07(-6.30%)
Oct 09, 2018 1.200 1.256 1.150 1.150 50,424 -0.06(-4.96%)
Oct 08, 2018 1.420 1.420 1.193 1.210 57,315 -0.10(-7.63%)
Oct 05, 2018 1.380 1.380 1.300 1.310 141,900 -0.07(-5.07%)
Oct 04, 2018 1.440 1.440 1.230 1.380 196,044 +0.18(+15.00%)
Oct 03, 2018 1.550 1.550 1.194 1.200 378,978 -0.29(-19.46%)
Oct 02, 2018 1.600 1.690 1.460 1.490 215,469 -0.11(-6.88%)
Oct 01, 2018 1.700 1.700 1.600 1.600 117,499 -0.04(-2.44%)
Sep 28, 2018 1.710 1.730 1.620 1.640 151,500 -0.05(-2.96%)
Sep 27, 2018 1.820 1.820 1.680 1.690 79,563 -0.06(-3.43%)
Sep 26, 2018 1.720 1.840 1.650 1.750 446,964 +0.07(+4.17%)
Sep 25, 2018 1.680 1.780 1.650 1.680 299,604 -0.00(-0.01%)
Sep 24, 2018 1.700 1.720 1.670 1.680 79,998 -0.03(-1.74%)
Sep 21, 2018 1.670 1.740 1.660 1.710 278,700 +0.03(+1.79%)
Sep 20, 2018 1.760 1.791 1.650 1.680 458,372 -0.02(-1.23%)
Sep 19, 2018 1.700 1.750 1.660 1.701 39,246 +0.01(+0.64%)
Sep 18, 2018 1.740 1.750 1.650 1.690 84,164 -0.06(-3.65%)
Sep 17, 2018 1.760 1.840 1.701 1.754 27,128 -0.02(-0.90%)
Sep 14, 2018 1.770 1.830 1.730 1.770 27,400 -0.00(-0.10%)
Sep 13, 2018 1.850 1.850 1.750 1.772 21,378 -0.01(-0.46%)
Sep 12, 2018 1.790 1.847 1.750 1.780 36,042 -0.02(-1.11%)
Sep 11, 2018 1.900 1.900 1.670 1.800 72,079 +0.03(+1.69%)
Sep 10, 2018 1.940 1.940 1.770 1.770 23,503 -0.05(-2.75%)
Sep 07, 2018 1.920 1.940 1.770 1.820 75,000 -0.12(-6.19%)
Sep 06, 2018 2.040 2.100 1.900 1.940 122,861 -0.11(-5.37%)
Sep 05, 2018 2.080 2.120 2.010 2.050 67,471 -0.02(-0.97%)
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.