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 (%)
Aug 31, 2022 0.5800 0.5895 0.5700 0.5744 322,516 -0.00(-0.10%)
Aug 30, 2022 0.6100 0.6066 0.5351 0.5750 896,765 -0.03(-4.17%)
Aug 29, 2022 0.6000 0.6080 0.5901 0.6000 545,590 -0.01(-1.80%)
Aug 26, 2022 0.6251 0.6253 0.6022 0.6110 475,308 -0.02(-2.69%)
Aug 25, 2022 0.6400 0.6499 0.6201 0.6279 583,022 +0.00(+0.27%)
Aug 24, 2022 0.6200 0.6300 0.6050 0.6262 356,978 +0.01(+1.16%)
Aug 23, 2022 0.6127 0.6200 0.6086 0.6190 811,408 +0.01(+1.04%)
Aug 22, 2022 0.6149 0.6199 0.6003 0.6126 806,064 -0.01(-0.94%)
Aug 19, 2022 0.6365 0.6401 0.6057 0.6184 1,076,825 -0.02(-3.51%)
Aug 18, 2022 0.6450 0.6505 0.6400 0.6409 515,081 -0.00(-0.57%)
Aug 17, 2022 0.6800 0.6800 0.6400 0.6446 1,418,635 -0.04(-6.32%)
Aug 16, 2022 0.7900 0.7950 0.6800 0.6881 3,304,014 -0.10(-12.80%)
Aug 15, 2022 0.7479 0.7900 0.7401 0.7891 1,926,986 +0.05(+6.64%)
Aug 12, 2022 0.7400 0.7500 0.7102 0.7400 998,000 +0.02(+2.29%)
Aug 11, 2022 0.7149 0.7350 0.7050 0.7234 1,168,107 +0.03(+3.79%)
Aug 10, 2022 0.7000 0.7000 0.6760 0.6970 796,078 +0.03(+4.15%)
Aug 09, 2022 0.7090 0.7100 0.6600 0.6692 858,131 -0.05(-6.93%)
Aug 08, 2022 0.6898 0.7250 0.6851 0.7190 1,419,539 +0.05(+7.68%)
Aug 05, 2022 0.6670 0.6808 0.6557 0.6677 726,871 +0.00(+0.27%)
Aug 04, 2022 0.6600 0.6750 0.6600 0.6659 669,101 -0.00(-0.30%)
Aug 03, 2022 0.6601 0.6860 0.6525 0.6679 953,385 +0.03(+4.36%)
Aug 02, 2022 0.6330 0.6400 0.6250 0.6400 646,911 +0.01(+1.59%)
Aug 01, 2022 0.6300 0.6359 0.6201 0.6300 417,526 -0.00(-0.32%)
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%)
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.