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 (%)
Feb 28, 2023 0.4249 0.4400 0.4249 0.4350 266,663 -0.00(-0.68%)
Feb 27, 2023 0.4200 0.4400 0.4249 0.4380 210,070 +0.02(+4.04%)
Feb 24, 2023 0.4472 0.4472 0.4200 0.4210 287,797 -0.02(-3.66%)
Feb 23, 2023 0.4400 0.4500 0.4300 0.4370 458,057 +0.00(+0.23%)
Feb 22, 2023 0.4300 0.4486 0.4315 0.4360 191,530 +0.01(+1.40%)
Feb 21, 2023 0.4458 0.4499 0.4300 0.4300 298,561 -0.02(-5.20%)
Feb 17, 2023 0.4800 0.4800 0.4440 0.4536 321,132 -0.01(-1.65%)
Feb 16, 2023 0.4600 0.4700 0.4502 0.4612 273,757 -0.01(-1.22%)
Feb 15, 2023 0.4400 0.4700 0.4400 0.4669 364,335 +0.03(+6.11%)
Feb 14, 2023 0.4365 0.4539 0.4300 0.4400 247,811 +0.01(+1.41%)
Feb 13, 2023 0.4500 0.4618 0.4251 0.4339 409,175 -0.00(-0.39%)
Feb 10, 2023 0.4483 0.4550 0.4300 0.4356 382,702 -0.00(-1.00%)
Feb 09, 2023 0.4700 0.4766 0.4230 0.4400 912,454 -0.03(-6.38%)
Feb 08, 2023 0.5000 0.5000 0.4700 0.4700 466,549 -0.01(-1.12%)
Feb 07, 2023 0.5600 0.5600 0.4508 0.4753 2,007,680 -0.06(-11.98%)
Feb 06, 2023 0.5700 0.5723 0.5310 0.5400 723,579 -0.02(-3.05%)
Feb 03, 2023 0.5727 0.5800 0.5570 0.5570 507,363 -0.02(-3.97%)
Feb 02, 2023 0.5900 0.6000 0.5610 0.5800 1,060,705 +0.02(+3.57%)
Feb 01, 2023 0.5200 0.5738 0.5211 0.5600 1,662,784 +0.03(+6.06%)
Jan 31, 2023 0.5296 0.5297 0.5050 0.5280 621,932 +0.02(+3.02%)
Jan 30, 2023 0.5125 0.5350 0.5000 0.5125 631,081 -0.01(-2.38%)
Jan 27, 2023 0.5200 0.5400 0.5000 0.5250 503,156 +0.01(+0.96%)
Jan 26, 2023 0.5300 0.5410 0.5050 0.5200 540,582 +0.01(+2.30%)
Jan 25, 2023 0.5200 0.5232 0.5000 0.5083 298,001 -0.01(-2.85%)
Jan 24, 2023 0.5200 0.5534 0.5100 0.5232 543,748 +0.00(+0.65%)
Jan 23, 2023 0.5129 0.5300 0.5051 0.5198 537,444 +0.01(+1.92%)
Jan 20, 2023 0.4779 0.5300 0.4710 0.5100 579,735 +0.04(+7.37%)
Jan 19, 2023 0.4700 0.4895 0.4403 0.4750 367,723 -0.00(-0.75%)
Jan 18, 2023 0.5300 0.5800 0.4700 0.4786 1,950,964 -0.03(-5.04%)
Jan 17, 2023 0.4400 0.5090 0.4344 0.5040 1,572,077 +0.08(+19.94%)
Jan 13, 2023 0.4300 0.4344 0.4110 0.4202 594,254 +0.00(+1.11%)
Jan 12, 2023 0.4208 0.4300 0.4060 0.4156 442,437 +0.00(+0.12%)
Jan 11, 2023 0.4400 0.4400 0.4000 0.4151 600,176 -0.01(-2.17%)
Jan 10, 2023 0.4150 0.4300 0.3953 0.4243 540,687 +0.03(+7.34%)
Jan 09, 2023 0.4000 0.4027 0.3821 0.3953 648,452 +0.01(+1.72%)
Jan 06, 2023 0.3800 0.3900 0.3700 0.3886 328,479 +0.01(+2.26%)
Jan 05, 2023 0.3900 0.3980 0.3720 0.3800 269,806 +0.00(+0.00%)
Jan 04, 2023 0.3650 0.3800 0.3522 0.3800 582,360 +0.03(+7.95%)
Jan 03, 2023 0.3600 0.3600 0.3500 0.3520 448,771 +0.00(+0.57%)
Dec 30, 2022 0.3200 0.3500 0.3150 0.3500 971,471 +0.03(+10.83%)
Dec 29, 2022 0.3000 0.3200 0.3000 0.3158 527,111 +0.01(+1.84%)
Dec 28, 2022 0.3135 0.3200 0.3100 0.3101 480,987 -0.00(-1.08%)
Dec 27, 2022 0.3233 0.3492 0.3100 0.3135 723,977 -0.04(-10.27%)
Dec 23, 2022 0.3274 0.3499 0.3200 0.3494 647,878 +0.03(+8.85%)
Dec 22, 2022 0.3500 0.3549 0.3100 0.3210 715,494 -0.03(-8.29%)
Dec 21, 2022 0.3724 0.3780 0.3500 0.3500 622,535 -0.01(-2.78%)
Dec 20, 2022 0.3566 0.3725 0.3566 0.3600 429,997 +0.00(+1.27%)
Dec 19, 2022 0.3988 0.4000 0.3555 0.3555 590,003 -0.03(-8.73%)
Dec 16, 2022 0.4110 0.4210 0.3895 0.3895 558,770 -0.02(-4.23%)
Dec 15, 2022 0.4200 0.4200 0.4055 0.4067 294,609 -0.00(-0.66%)
Dec 14, 2022 0.4058 0.4399 0.4058 0.4094 496,701 -0.01(-2.31%)
Dec 13, 2022 0.4051 0.4235 0.4051 0.4191 511,978 +0.02(+4.77%)
Dec 12, 2022 0.4100 0.4174 0.4000 0.4000 366,797 -0.01(-2.37%)
Dec 09, 2022 0.4100 0.4108 0.4007 0.4097 293,053 +0.00(+0.54%)
Dec 08, 2022 0.4000 0.4079 0.4000 0.4075 338,233 +0.01(+1.52%)
Dec 07, 2022 0.4200 0.4165 0.4001 0.4014 253,928 -0.02(-3.65%)
Dec 06, 2022 0.4200 0.4215 0.4010 0.4166 392,526 +0.01(+1.61%)
Dec 05, 2022 0.4400 0.4400 0.4100 0.4100 366,998 -0.02(-5.60%)
Dec 02, 2022 0.4200 0.4375 0.4200 0.4343 205,959 +0.01(+2.45%)
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.