Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ageagle Aerial Systems Inc (NY: UAVS )

0.6298 -0.0119 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 29, 2022 0.6267 0.6350 0.6201 0.6320 453,605 +0.01(+1.14%)
Jul 28, 2022 0.6200 0.6399 0.6166 0.6249 636,244 -0.00(-0.67%)
Jul 27, 2022 0.6275 0.6316 0.6028 0.6291 845,884 +0.02(+2.95%)
Jul 26, 2022 0.6500 0.6549 0.6100 0.6111 508,215 -0.04(-6.50%)
Jul 25, 2022 0.6700 0.6700 0.6500 0.6536 441,287 -0.02(-2.65%)
Jul 22, 2022 0.6900 0.6900 0.6600 0.6714 419,274 -0.02(-2.71%)
Jul 21, 2022 0.6900 0.6977 0.6751 0.6901 512,649 +0.01(+1.49%)
Jul 20, 2022 0.6700 0.6850 0.6650 0.6800 681,596 +0.02(+3.72%)
Jul 19, 2022 0.6500 0.6800 0.6459 0.6556 663,153 +0.02(+3.24%)
Jul 18, 2022 0.6600 0.6600 0.6350 0.6350 729,312 -0.01(-1.89%)
Jul 15, 2022 0.6596 0.6596 0.6306 0.6472 981,933 -0.00(-0.37%)
Jul 14, 2022 0.6705 0.6820 0.6400 0.6496 761,935 -0.03(-4.47%)
Jul 13, 2022 0.6800 0.6900 0.6601 0.6800 553,097 -0.02(-2.79%)
Jul 12, 2022 0.6750 0.7000 0.6601 0.6995 801,871 +0.03(+5.17%)
Jul 11, 2022 0.6779 0.6808 0.6570 0.6651 557,057 -0.03(-4.94%)
Jul 08, 2022 0.6900 0.7000 0.6752 0.6997 846,681 -0.00(-0.04%)
Jul 07, 2022 0.6700 0.7149 0.6600 0.7000 990,165 +0.04(+5.92%)
Jul 06, 2022 0.6700 0.6799 0.6500 0.6609 552,921 -0.01(-1.36%)
Jul 05, 2022 0.6508 0.6750 0.6136 0.6700 1,427,298 +0.01(+1.52%)
Jul 01, 2022 0.6600 0.6700 0.6200 0.6600 774,379 +0.01(+2.15%)
Jun 30, 2022 0.6200 0.6600 0.6063 0.6461 3,956,429 +0.02(+2.56%)
Jun 29, 2022 0.6503 0.6600 0.6034 0.6300 1,191,371 +0.00(+0.21%)
Jun 28, 2022 0.7090 0.7090 0.6215 0.6287 1,796,642 -0.06(-8.22%)
Jun 27, 2022 0.7100 0.7469 0.6807 0.6850 1,642,238 -0.02(-2.62%)
Jun 24, 2022 0.7500 0.7521 0.6925 0.7034 8,970,643 -0.02(-2.87%)
Jun 23, 2022 0.7000 0.7367 0.6900 0.7242 2,091,600 +0.02(+2.62%)
Jun 22, 2022 0.6900 0.7500 0.6600 0.7057 4,419,125 -0.07(-8.43%)
Jun 21, 2022 0.9900 0.9868 0.7277 0.7707 41,874,768 +0.19(+33.41%)
Jun 17, 2022 0.6000 0.6144 0.5777 0.5777 2,923,696 -0.00(-0.41%)
Jun 16, 2022 0.6300 0.6400 0.5800 0.5801 1,258,134 -0.06(-9.16%)
Jun 15, 2022 0.6748 0.6799 0.6310 0.6386 1,146,854 -0.03(-3.97%)
Jun 14, 2022 0.7000 0.7079 0.6626 0.6650 681,737 -0.03(-4.47%)
Jun 13, 2022 0.7600 0.7600 0.6731 0.6961 1,308,832 -0.08(-9.85%)
Jun 10, 2022 0.8200 0.8200 0.7603 0.7722 815,186 -0.07(-8.27%)
Jun 09, 2022 0.8400 0.8959 0.8200 0.8418 786,804 -0.01(-1.43%)
Jun 08, 2022 0.8611 0.8700 0.8301 0.8540 547,456 -0.01(-1.60%)
Jun 07, 2022 0.8028 0.8800 0.7902 0.8679 873,383 +0.04(+5.31%)
Jun 06, 2022 0.8000 0.8381 0.7900 0.8241 1,066,079 +0.01(+1.84%)
Jun 03, 2022 0.8000 0.8190 0.7838 0.8092 476,797 +0.01(+1.15%)
Jun 02, 2022 0.7800 0.8190 0.7638 0.8000 584,429 +0.04(+5.17%)
Jun 01, 2022 0.7900 0.8147 0.7607 0.7607 680,171 -0.02(-2.50%)
May 31, 2022 0.8678 0.8700 0.7802 0.7802 955,943 -0.06(-6.75%)
May 27, 2022 0.8000 0.8500 0.7998 0.8367 468,379 +0.05(+6.52%)
May 26, 2022 0.7700 0.8000 0.7550 0.7855 508,524 +0.02(+2.00%)
May 25, 2022 0.7800 0.8099 0.7610 0.7701 512,316 -0.01(-1.56%)
May 24, 2022 0.8400 0.8448 0.7532 0.7823 730,045 -0.07(-7.96%)
May 23, 2022 0.8100 0.8598 0.7993 0.8500 891,636 +0.06(+7.79%)
May 20, 2022 0.8100 0.8199 0.7400 0.7886 621,993 +0.01(+1.10%)
May 19, 2022 0.7690 0.8299 0.7690 0.7800 773,628 +0.00(+0.00%)
May 18, 2022 0.8176 0.8395 0.7744 0.7800 731,254 -0.05(-6.01%)
May 17, 2022 0.7768 0.8299 0.7601 0.8299 867,203 +0.07(+9.20%)
May 16, 2022 0.7900 0.7982 0.7600 0.7600 759,985 +0.01(+0.68%)
May 13, 2022 0.7400 0.7868 0.7151 0.7549 1,048,561 +0.07(+10.14%)
May 12, 2022 0.6600 0.7189 0.6351 0.6854 997,665 +0.02(+3.08%)
May 11, 2022 0.7300 0.7530 0.6619 0.6649 1,346,196 -0.08(-10.37%)
May 10, 2022 0.7900 0.8100 0.7156 0.7418 1,301,380 -0.05(-5.73%)
May 09, 2022 0.8198 0.8200 0.7700 0.7869 1,118,603 -0.05(-5.86%)
May 06, 2022 0.8300 0.8700 0.7997 0.8359 844,979 -0.02(-2.80%)
May 05, 2022 0.9244 0.9244 0.8550 0.8600 896,806 -0.08(-8.51%)
May 04, 2022 0.8600 0.9400 0.8400 0.9400 1,219,712 +0.11(+12.80%)
May 03, 2022 0.8210 0.8641 0.8210 0.8333 1,672,700 +0.03(+3.35%)
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.