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 (%)
Jul 31, 2023 0.2298 0.2350 0.2268 0.2311 828,669 +0.01(+3.63%)
Jul 28, 2023 0.2212 0.2280 0.2200 0.2230 538,995 +0.00(+0.41%)
Jul 27, 2023 0.2319 0.2329 0.2200 0.2221 990,078 -0.01(-3.56%)
Jul 26, 2023 0.2342 0.2360 0.2300 0.2303 1,295,346 -0.00(-1.03%)
Jul 25, 2023 0.2369 0.2399 0.2327 0.2327 643,673 -0.01(-2.19%)
Jul 24, 2023 0.2356 0.2380 0.2330 0.2379 1,044,478 +0.00(+0.98%)
Jul 21, 2023 0.2359 0.2405 0.2332 0.2356 608,427 -0.00(-0.17%)
Jul 20, 2023 0.2450 0.2450 0.2308 0.2360 884,569 -0.01(-2.92%)
Jul 19, 2023 0.2400 0.2498 0.2390 0.2431 1,628,752 +0.00(+1.72%)
Jul 18, 2023 0.2352 0.2390 0.2305 0.2390 778,963 +0.00(+2.09%)
Jul 17, 2023 0.2431 0.2440 0.2300 0.2341 1,293,686 -0.01(-3.34%)
Jul 14, 2023 0.2617 0.2650 0.2422 0.2422 1,784,019 -0.01(-5.46%)
Jul 13, 2023 0.2491 0.2575 0.2491 0.2562 2,449,057 +0.02(+6.75%)
Jul 12, 2023 0.2417 0.2425 0.2343 0.2400 1,451,491 +0.00(+1.91%)
Jul 11, 2023 0.2300 0.2396 0.2278 0.2355 2,312,591 +0.01(+2.48%)
Jul 10, 2023 0.2300 0.2336 0.2220 0.2298 1,303,598 +0.01(+3.51%)
Jul 07, 2023 0.2189 0.2229 0.2134 0.2220 980,247 +0.00(+1.32%)
Jul 06, 2023 0.2237 0.2313 0.2134 0.2191 1,557,812 -0.01(-3.22%)
Jul 05, 2023 0.2300 0.2350 0.2230 0.2264 1,307,730 -0.00(-1.57%)
Jul 03, 2023 0.2336 0.2396 0.2212 0.2300 1,006,920 +0.00(+0.00%)
Jun 30, 2023 0.2392 0.2392 0.2295 0.2300 1,163,715 -0.00(-1.63%)
Jun 29, 2023 0.2500 0.2500 0.2325 0.2338 1,183,809 +0.00(+0.78%)
Jun 28, 2023 0.2309 0.2350 0.2301 0.2320 1,003,251 +0.00(+0.00%)
Jun 27, 2023 0.2300 0.2339 0.2276 0.2320 1,498,930 +0.01(+4.88%)
Jun 26, 2023 0.2330 0.2330 0.2200 0.2212 1,272,723 -0.01(-4.86%)
Jun 23, 2023 0.2325 0.2400 0.2300 0.2325 895,099 -0.00(-0.21%)
Jun 22, 2023 0.2500 0.2525 0.2301 0.2330 1,300,847 -0.01(-6.05%)
Jun 21, 2023 0.2600 0.2642 0.2480 0.2480 1,770,260 -0.01(-2.75%)
Jun 20, 2023 0.2780 0.2780 0.2550 0.2550 1,736,571 -0.01(-3.04%)
Jun 16, 2023 0.2930 0.2950 0.2618 0.2630 1,906,643 -0.02(-7.72%)
Jun 15, 2023 0.2830 0.2930 0.2830 0.2850 1,256,638 +0.00(+0.00%)
Jun 14, 2023 0.3000 0.3000 0.2850 0.2850 1,444,583 -0.00(-1.62%)
Jun 13, 2023 0.2985 0.3019 0.2850 0.2897 1,461,918 +0.00(+0.14%)
Jun 12, 2023 0.3108 0.3108 0.2853 0.2893 1,349,714 -0.01(-3.41%)
Jun 09, 2023 0.3000 0.3040 0.2989 0.2995 722,226 -0.00(-0.17%)
Jun 08, 2023 0.3100 0.3120 0.3000 0.3000 1,037,312 -0.01(-2.06%)
Jun 07, 2023 0.3150 0.3178 0.3000 0.3063 1,157,473 -0.00(-1.03%)
Jun 06, 2023 0.3083 0.3287 0.2900 0.3095 3,573,791 -0.03(-10.13%)
Jun 05, 2023 0.3800 0.3891 0.3440 0.3444 1,248,687 -0.04(-9.72%)
Jun 02, 2023 0.3900 0.3950 0.3775 0.3815 446,485 +0.01(+2.64%)
Jun 01, 2023 0.3800 0.3800 0.3660 0.3717 310,798 +0.01(+1.84%)
May 31, 2023 0.3809 0.3809 0.3650 0.3650 623,380 -0.01(-2.93%)
May 30, 2023 0.3760 0.3760 0.3679 0.3760 359,497 +0.01(+2.06%)
May 26, 2023 0.3684 0.3800 0.3589 0.3684 359,893 +0.01(+1.57%)
May 25, 2023 0.3920 0.3920 0.3627 0.3627 558,168 -0.02(-4.95%)
May 24, 2023 0.3861 0.3875 0.3750 0.3816 398,952 -0.01(-1.52%)
May 23, 2023 0.3900 0.3963 0.3850 0.3875 335,682 +0.00(+0.00%)
May 22, 2023 0.3900 0.3981 0.3843 0.3875 321,570 +0.00(+0.26%)
May 19, 2023 0.3900 0.3990 0.3752 0.3865 433,236 -0.00(-0.90%)
May 18, 2023 0.3900 0.3992 0.3845 0.3900 315,781 +0.00(+0.39%)
May 17, 2023 0.3825 0.3997 0.3801 0.3885 464,846 +0.00(+1.04%)
May 16, 2023 0.3990 0.4200 0.3801 0.3845 923,613 +0.00(+1.18%)
May 15, 2023 0.3800 0.3899 0.3759 0.3800 394,822 -0.01(-1.53%)
May 12, 2023 0.3870 0.3902 0.3800 0.3859 191,999 +0.00(+0.73%)
May 11, 2023 0.3971 0.3999 0.3827 0.3831 226,237 -0.01(-2.42%)
May 10, 2023 0.3800 0.4100 0.3810 0.3926 997,324 +0.00(+0.67%)
May 09, 2023 0.3900 0.3950 0.3830 0.3900 384,920 +0.00(+1.04%)
May 08, 2023 0.3839 0.3900 0.3795 0.3860 353,315 +0.01(+1.98%)
May 05, 2023 0.3701 0.3900 0.3701 0.3785 443,452 +0.01(+2.30%)
May 04, 2023 0.3700 0.3780 0.3610 0.3700 409,293 +0.00(+0.00%)
May 03, 2023 0.3800 0.3900 0.3700 0.3700 437,571 -0.01(-2.66%)
May 02, 2023 0.3850 0.3900 0.3800 0.3801 503,164 -0.00(-0.63%)
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.