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 -0.0230 (-3.33%)
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 (%)
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%)
Oct 01, 2019 0.3200 0.3400 0.3000 0.3100 252,839 -0.00(-1.24%)
Sep 30, 2019 0.2948 0.3245 0.2948 0.3139 27,355 +0.01(+1.65%)
Sep 27, 2019 0.3177 0.3318 0.3000 0.3088 83,300 -0.01(-4.16%)
Sep 26, 2019 0.3268 0.3318 0.3000 0.3222 84,329 +0.01(+3.50%)
Sep 25, 2019 0.2987 0.3253 0.2910 0.3113 90,655 +0.02(+5.17%)
Sep 24, 2019 0.3015 0.3275 0.2900 0.2960 89,968 -0.00(-1.33%)
Sep 23, 2019 0.3151 0.3450 0.3000 0.3000 132,517 +0.00(+0.00%)
Sep 20, 2019 0.3852 0.3852 0.3000 0.3000 368,200 -0.02(-6.54%)
Sep 19, 2019 0.2853 0.3410 0.2820 0.3210 522,514 +0.04(+12.51%)
Sep 18, 2019 0.2843 0.2924 0.2749 0.2853 79,192 +0.01(+2.44%)
Sep 17, 2019 0.2829 0.3080 0.2750 0.2785 72,817 -0.02(-5.40%)
Sep 16, 2019 0.3200 0.3200 0.2829 0.2944 197,485 -0.01(-2.58%)
Sep 13, 2019 0.2850 0.3200 0.2800 0.3022 311,600 +0.02(+7.16%)
Sep 12, 2019 0.2900 0.2900 0.2600 0.2820 43,382 +0.00(+1.48%)
Sep 11, 2019 0.2883 0.2900 0.2700 0.2779 75,418 +0.00(+1.20%)
Sep 10, 2019 0.2700 0.2900 0.2571 0.2746 156,825 +0.01(+4.81%)
Sep 09, 2019 0.2600 0.2750 0.2600 0.2620 53,794 +0.00(+0.73%)
Sep 06, 2019 0.2735 0.2886 0.2550 0.2601 60,000 -0.01(-5.38%)
Sep 05, 2019 0.2881 0.3024 0.2705 0.2749 130,157 -0.01(-4.88%)
Sep 04, 2019 0.2900 0.3200 0.2704 0.2890 252,187 -0.00(-0.38%)
Sep 03, 2019 0.2800 0.3659 0.2735 0.2901 1,910,651 +0.03(+11.36%)
Aug 30, 2019 0.2510 0.2688 0.2438 0.2605 8,600 -0.00(-0.42%)
Aug 29, 2019 0.2636 0.2699 0.2470 0.2616 31,782 +0.01(+2.23%)
Aug 28, 2019 0.2400 0.2741 0.2375 0.2559 122,732 +0.01(+2.36%)
Aug 27, 2019 0.2800 0.2800 0.2400 0.2500 111,437 -0.02(-8.12%)
Aug 26, 2019 0.2250 0.2750 0.2250 0.2721 127,548 +0.03(+13.38%)
Aug 23, 2019 0.2436 0.2584 0.2300 0.2400 92,100 +0.01(+3.45%)
Aug 22, 2019 0.2315 0.2375 0.2231 0.2320 21,275 +0.00(+0.87%)
Aug 21, 2019 0.2300 0.2365 0.2130 0.2300 33,733 +0.00(+0.13%)
Aug 20, 2019 0.2157 0.2328 0.2125 0.2297 41,180 +0.00(+1.19%)
Aug 19, 2019 0.2400 0.2400 0.2125 0.2270 60,360 -0.01(-2.87%)
Aug 16, 2019 0.2400 0.2445 0.2305 0.2337 20,200 +0.00(+0.86%)
Aug 15, 2019 0.2600 0.2600 0.2275 0.2317 49,893 -0.01(-3.09%)
Aug 14, 2019 0.2618 0.2618 0.2300 0.2391 57,487 -0.01(-4.17%)
Aug 13, 2019 0.2500 0.2700 0.2420 0.2495 68,153 -0.02(-7.59%)
Aug 12, 2019 0.2500 0.2800 0.2400 0.2700 170,498 +0.03(+12.13%)
Aug 09, 2019 0.2495 0.2495 0.2300 0.2408 31,000 -0.00(-0.17%)
Aug 08, 2019 0.2340 0.2476 0.2340 0.2412 25,690 +0.01(+3.30%)
Aug 07, 2019 0.2495 0.2495 0.2300 0.2335 30,123 -0.01(-4.26%)
Aug 06, 2019 0.2418 0.2500 0.2300 0.2439 38,191 +0.00(+1.63%)
Aug 05, 2019 0.2600 0.2600 0.2200 0.2400 140,326 -0.02(-6.61%)
Aug 02, 2019 0.2576 0.2700 0.2500 0.2570 82,100 -0.00(-0.23%)
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.