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 (%)
Jun 30, 2020 1.190 1.220 1.170 1.190 1,859,680 -0.01(-0.83%)
Jun 29, 2020 1.200 1.230 1.180 1.200 2,139,463 -0.01(-0.83%)
Jun 26, 2020 1.260 1.270 1.200 1.210 2,528,200 -0.05(-3.97%)
Jun 25, 2020 1.260 1.280 1.220 1.260 2,289,888 -0.03(-2.33%)
Jun 24, 2020 1.280 1.330 1.200 1.290 3,780,977 -0.02(-1.53%)
Jun 23, 2020 1.300 1.320 1.280 1.310 2,225,510 +0.00(+0.00%)
Jun 22, 2020 1.300 1.370 1.180 1.310 5,050,899 +0.06(+4.80%)
Jun 19, 2020 1.320 1.330 1.250 1.250 3,235,400 -0.05(-3.85%)
Jun 18, 2020 1.280 1.420 1.280 1.300 5,093,878 -0.01(-0.76%)
Jun 17, 2020 1.320 1.340 1.270 1.310 2,491,479 -0.06(-4.38%)
Jun 16, 2020 1.390 1.390 1.310 1.370 2,809,239 +0.00(+0.00%)
Jun 15, 2020 1.340 1.380 1.260 1.370 3,419,506 -0.05(-3.52%)
Jun 12, 2020 1.490 1.490 1.380 1.420 3,612,100 +0.05(+3.65%)
Jun 11, 2020 1.400 1.470 1.350 1.370 7,114,456 -0.25(-15.43%)
Jun 10, 2020 1.750 1.760 1.530 1.620 11,670,794 -0.21(-11.48%)
Jun 09, 2020 1.400 1.940 1.350 1.830 25,340,248 +0.42(+29.79%)
Jun 08, 2020 1.400 1.470 1.370 1.410 5,190,595 -0.04(-2.76%)
Jun 05, 2020 1.480 1.490 1.370 1.450 6,942,200 -0.11(-7.05%)
Jun 04, 2020 1.490 1.650 1.360 1.560 24,419,830 +0.23(+17.29%)
Jun 03, 2020 1.310 1.390 1.240 1.330 8,052,427 -0.03(-2.21%)
Jun 02, 2020 1.450 1.460 1.300 1.360 8,197,634 -0.08(-5.56%)
Jun 01, 2020 1.230 1.520 1.220 1.440 31,343,772 +0.25(+21.01%)
May 29, 2020 1.200 1.230 1.170 1.190 2,903,100 -0.01(-0.83%)
May 28, 2020 1.200 1.330 1.190 1.200 6,591,691 -0.05(-4.00%)
May 27, 2020 1.250 1.250 1.160 1.250 3,913,066 -0.02(-1.57%)
May 26, 2020 1.300 1.300 1.260 1.270 3,424,854 -0.03(-2.31%)
May 22, 2020 1.300 1.350 1.270 1.300 4,069,400 -0.01(-0.76%)
May 21, 2020 1.300 1.440 1.260 1.310 7,457,303 -0.02(-1.50%)
May 20, 2020 1.340 1.390 1.270 1.330 5,262,723 -0.03(-2.21%)
May 19, 2020 1.330 1.340 1.230 1.360 5,643,448 +0.02(+1.49%)
May 18, 2020 1.360 1.400 1.300 1.340 6,382,354 +0.00(+0.00%)
May 15, 2020 1.550 1.560 1.300 1.340 20,521,900 +0.07(+5.51%)
May 14, 2020 1.320 1.390 1.210 1.270 10,685,466 -0.03(-2.31%)
May 13, 2020 1.230 1.320 1.110 1.300 12,957,409 +0.06(+4.84%)
May 12, 2020 1.170 1.330 1.140 1.240 12,628,221 -0.24(-16.22%)
May 11, 2020 1.050 1.720 1.040 1.480 50,537,988 +0.42(+39.62%)
May 08, 2020 1.030 1.070 1.000 1.060 3,682,200 +0.00(+0.00%)
May 07, 2020 1.170 1.190 1.000 1.060 5,106,902 -0.10(-8.62%)
May 06, 2020 1.300 1.320 1.150 1.160 4,245,331 -0.14(-10.77%)
May 05, 2020 1.170 1.350 1.140 1.300 11,591,555 +0.15(+13.04%)
May 04, 2020 1.220 1.350 1.110 1.150 7,334,182 -0.17(-12.88%)
May 01, 2020 1.380 1.450 1.210 1.320 16,552,000 -0.13(-8.97%)
Apr 30, 2020 3.660 5.150 1.030 1.450 184,783,248 -0.85(-36.96%)
Apr 29, 2020 0.9500 2.690 0.9300 2.300 92,391,552 +1.42(+160.18%)
Apr 28, 2020 0.9300 0.9888 0.8000 0.8840 8,838,616 -0.13(-12.48%)
Apr 27, 2020 0.7500 1.040 0.6900 1.010 30,545,916 +0.32(+46.40%)
Apr 24, 2020 0.7400 0.7600 0.6600 0.6899 6,286,700 -0.02(-2.29%)
Apr 23, 2020 0.5900 0.7200 0.5713 0.7061 11,304,149 +0.12(+19.68%)
Apr 22, 2020 0.6000 0.6200 0.5600 0.5900 5,287,916 -0.01(-1.70%)
Apr 21, 2020 0.5900 0.6380 0.5410 0.6002 6,799,548 +0.01(+1.73%)
Apr 20, 2020 0.5796 0.5999 0.5300 0.5900 4,323,063 +0.03(+4.93%)
Apr 17, 2020 0.6175 0.6400 0.5311 0.5623 5,555,600 -0.14(-19.67%)
Apr 16, 2020 0.9200 0.9300 0.6700 0.7000 7,448,012 -0.37(-34.58%)
Apr 15, 2020 0.9500 1.590 0.7700 1.070 65,244,732 +0.73(+211.95%)
Apr 14, 2020 0.3350 0.3700 0.3300 0.3430 298,232 -0.01(-2.06%)
Apr 13, 2020 0.3675 0.3699 0.3499 0.3502 99,515 -0.00(-1.35%)
Apr 09, 2020 0.3600 0.3698 0.3300 0.3550 129,500 -0.01(-1.39%)
Apr 08, 2020 0.3500 0.3600 0.3000 0.3600 949,764 -0.01(-3.97%)
Apr 07, 2020 0.3970 0.3990 0.3600 0.3749 59,556 -0.00(-0.03%)
Apr 06, 2020 0.3990 0.3990 0.3750 0.3750 66,583 -0.01(-1.32%)
Apr 03, 2020 0.3500 0.3967 0.3500 0.3800 81,300 +0.03(+7.92%)
Apr 02, 2020 0.3897 0.3897 0.3400 0.3521 133,749 -0.02(-6.11%)
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.