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 (%)
Dec 31, 2019 0.4150 0.4700 0.4116 0.4500 213,100 +0.01(+2.27%)
Dec 30, 2019 0.4400 0.4400 0.4000 0.4400 184,018 -0.01(-1.65%)
Dec 27, 2019 0.4410 0.4474 0.4000 0.4474 86,800 +0.03(+6.52%)
Dec 26, 2019 0.4100 0.4400 0.3700 0.4200 174,717 +0.01(+2.44%)
Dec 24, 2019 0.4200 0.4200 0.3800 0.4100 70,100 +0.00(+0.71%)
Dec 23, 2019 0.4300 0.4300 0.4050 0.4071 119,766 -0.02(-5.10%)
Dec 20, 2019 0.4500 0.4549 0.4029 0.4290 160,400 -0.02(-4.67%)
Dec 19, 2019 0.4500 0.4600 0.4400 0.4500 121,039 +0.01(+1.24%)
Dec 18, 2019 0.5000 0.5025 0.4400 0.4445 826,165 -0.05(-9.29%)
Dec 17, 2019 0.4700 0.5200 0.4500 0.4900 257,163 +0.03(+6.52%)
Dec 16, 2019 0.4400 0.4700 0.4200 0.4600 98,334 +0.02(+3.39%)
Dec 13, 2019 0.4450 0.4650 0.4222 0.4449 113,600 +0.01(+2.99%)
Dec 12, 2019 0.4900 0.4900 0.4234 0.4320 191,329 -0.03(-6.49%)
Dec 11, 2019 0.5147 0.5147 0.4600 0.4620 77,620 -0.03(-5.71%)
Dec 10, 2019 0.5000 0.5400 0.4700 0.4900 261,237 -0.05(-9.26%)
Dec 09, 2019 0.6000 0.6000 0.5100 0.5400 201,453 -0.04(-6.74%)
Dec 06, 2019 0.6000 0.6168 0.5790 0.5790 61,300 -0.04(-5.96%)
Dec 05, 2019 0.5900 0.6300 0.5900 0.6157 78,507 +0.01(+1.53%)
Dec 04, 2019 0.6100 0.6300 0.5850 0.6064 129,292 -0.01(-2.19%)
Dec 03, 2019 0.6400 0.6400 0.5800 0.6200 116,059 -0.00(-0.39%)
Dec 02, 2019 0.6000 0.6400 0.6000 0.6224 115,239 +0.02(+3.35%)
Nov 29, 2019 0.6600 0.6600 0.5750 0.6022 147,800 -0.04(-6.79%)
Nov 27, 2019 0.6287 0.6600 0.6100 0.6461 201,700 +0.05(+7.90%)
Nov 26, 2019 0.5751 0.6300 0.5700 0.5988 379,582 +0.04(+6.80%)
Nov 25, 2019 0.5985 0.6000 0.5300 0.5607 95,496 -0.01(-1.63%)
Nov 22, 2019 0.5401 0.6123 0.5400 0.5700 175,300 +0.04(+7.55%)
Nov 21, 2019 0.5500 0.5500 0.4682 0.5300 131,459 +0.04(+8.16%)
Nov 20, 2019 0.4729 0.5100 0.4700 0.4900 125,776 +0.02(+3.81%)
Nov 19, 2019 0.4100 0.5100 0.4029 0.4720 122,028 +0.02(+3.51%)
Nov 18, 2019 0.5355 0.5355 0.4500 0.4560 255,546 -0.05(-10.59%)
Nov 15, 2019 0.5060 0.5443 0.5060 0.5100 203,200 +0.00(+0.22%)
Nov 14, 2019 0.5764 0.6999 0.5000 0.5089 1,189,596 -0.01(-2.13%)
Nov 13, 2019 0.4300 0.5500 0.4300 0.5200 614,445 +0.09(+20.93%)
Nov 12, 2019 0.4400 0.4694 0.4111 0.4300 194,434 +0.01(+2.90%)
Nov 11, 2019 0.3897 0.4250 0.3653 0.4179 276,726 +0.04(+9.43%)
Nov 08, 2019 0.3782 0.3897 0.3600 0.3819 75,800 +0.01(+3.16%)
Nov 07, 2019 0.3900 0.3900 0.3700 0.3702 98,541 +0.00(+0.00%)
Nov 06, 2019 0.3900 0.3900 0.3702 0.3702 52,361 -0.02(-5.08%)
Nov 05, 2019 0.3950 0.3960 0.3756 0.3900 39,129 +0.00(+0.10%)
Nov 04, 2019 0.3710 0.4011 0.3710 0.3896 49,050 +0.01(+1.99%)
Nov 01, 2019 0.3950 0.3950 0.3700 0.3820 39,900 -0.01(-3.27%)
Oct 31, 2019 0.4100 0.4100 0.3800 0.3949 58,785 -0.00(-0.03%)
Oct 30, 2019 0.3990 0.4190 0.3836 0.3950 53,315 -0.01(-1.25%)
Oct 29, 2019 0.4123 0.4123 0.3800 0.4000 88,001 -0.01(-2.44%)
Oct 28, 2019 0.4400 0.4400 0.4100 0.4100 87,842 -0.01(-2.36%)
Oct 25, 2019 0.4305 0.4399 0.4039 0.4199 111,500 +0.02(+4.30%)
Oct 24, 2019 0.3760 0.4160 0.3760 0.4026 139,192 +0.01(+3.23%)
Oct 23, 2019 0.3700 0.4000 0.3650 0.3900 79,970 +0.00(+0.65%)
Oct 22, 2019 0.3650 0.3875 0.3650 0.3875 35,870 +0.00(+0.39%)
Oct 21, 2019 0.3990 0.4029 0.3600 0.3860 77,096 +0.01(+2.77%)
Oct 18, 2019 0.3780 0.3790 0.3520 0.3756 34,500 +0.03(+7.78%)
Oct 17, 2019 0.3700 0.3700 0.3450 0.3485 105,691 -0.02(-4.26%)
Oct 16, 2019 0.3972 0.3980 0.3604 0.3640 67,548 -0.01(-3.78%)
Oct 15, 2019 0.3974 0.3999 0.3760 0.3783 144,961 -0.00(-0.08%)
Oct 14, 2019 0.4115 0.4115 0.3785 0.3786 80,654 -0.01(-3.54%)
Oct 11, 2019 0.3900 0.4000 0.3780 0.3925 92,700 -0.00(-1.23%)
Oct 10, 2019 0.3820 0.4199 0.3701 0.3974 175,168 +0.03(+6.80%)
Oct 09, 2019 0.3800 0.3950 0.3709 0.3721 81,404 +0.00(+0.32%)
Oct 08, 2019 0.3675 0.3990 0.3504 0.3709 208,613 +0.02(+5.97%)
Oct 07, 2019 0.3567 0.3600 0.3313 0.3500 61,396 +0.01(+3.00%)
Oct 04, 2019 0.3313 0.3440 0.3313 0.3398 120,800 -0.00(-1.19%)
Oct 03, 2019 0.3675 0.3990 0.3313 0.3439 165,693 -0.02(-6.42%)
Oct 02, 2019 0.3100 0.3900 0.2980 0.3675 797,699 +0.06(+18.55%)
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.