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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6700 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.7800 0.8300 0.7600 0.7881 318,586 +0.01(+1.55%)
Mar 27, 2024 0.7235 0.7910 0.7010 0.7761 353,864 +0.07(+9.79%)
Mar 26, 2024 0.7500 0.7600 0.7000 0.7069 280,132 -0.03(-4.47%)
Mar 25, 2024 0.6900 0.7509 0.6733 0.7400 455,094 +0.06(+8.82%)
Mar 22, 2024 0.6800 0.6937 0.6610 0.6800 296,259 -0.00(-0.26%)
Mar 21, 2024 0.7886 0.7959 0.6250 0.6818 841,357 -0.09(-12.14%)
Mar 20, 2024 0.8200 0.8686 0.7300 0.7760 795,227 -0.05(-5.80%)
Mar 19, 2024 0.9100 0.9100 0.7900 0.8238 502,290 -0.08(-9.00%)
Mar 18, 2024 0.9501 0.9501 0.8694 0.9053 309,447 +0.02(+1.72%)
Mar 15, 2024 0.9800 1.010 0.8900 0.8900 689,771 -0.11(-11.00%)
Mar 14, 2024 1.060 1.060 0.9702 1.000 300,936 -0.06(-5.66%)
Mar 13, 2024 1.050 1.070 1.010 1.060 323,568 -0.01(-0.93%)
Mar 12, 2024 1.110 1.140 1.070 1.070 224,255 -0.03(-2.73%)
Mar 11, 2024 1.150 1.159 1.100 1.100 126,680 -0.01(-0.90%)
Mar 08, 2024 1.200 1.200 1.090 1.110 341,170 -0.09(-7.50%)
Mar 07, 2024 1.200 1.290 1.160 1.200 192,345 +0.01(+0.84%)
Mar 06, 2024 1.130 1.190 1.130 1.190 92,533 +0.01(+0.85%)
Mar 05, 2024 1.240 1.240 1.160 1.180 98,223 -0.03(-2.48%)
Mar 04, 2024 1.310 1.310 1.190 1.210 141,586 -0.08(-6.20%)
Mar 01, 2024 1.290 1.307 1.210 1.290 215,378 +0.00(+0.00%)
Feb 29, 2024 1.200 1.390 1.175 1.290 374,707 +0.09(+7.50%)
Feb 28, 2024 1.060 1.200 1.050 1.200 466,789 +0.14(+13.21%)
Feb 27, 2024 1.050 1.060 1.020 1.060 219,433 -0.01(-0.93%)
Feb 26, 2024 1.150 1.150 1.050 1.070 427,072 -0.08(-6.96%)
Feb 23, 2024 1.280 1.290 1.050 1.150 8,492,937 -0.06(-4.96%)
Feb 22, 2024 1.250 1.270 1.180 1.210 189,208 -0.07(-5.47%)
Feb 21, 2024 1.260 1.300 1.240 1.280 126,932 +0.04(+3.23%)
Feb 20, 2024 1.420 1.420 1.210 1.240 157,919 -0.15(-10.79%)
Feb 16, 2024 1.470 1.470 1.363 1.390 220,753 -0.07(-4.79%)
Feb 15, 2024 1.140 1.500 1.139 1.460 725,783 +0.34(+30.36%)
Feb 14, 2024 1.190 1.211 1.110 1.120 328,470 -0.06(-5.08%)
Feb 13, 2024 1.230 1.240 1.150 1.180 298,111 -0.10(-7.81%)
Feb 12, 2024 1.300 1.300 1.210 1.280 446,167 -0.04(-3.03%)
Feb 09, 2024 1.330 1.430 1.250 1.320 413,520 +1.25(+1756.54%)
Feb 08, 2024 0.0740 0.0998 0.0700 0.0711 28,721,852 +0.00(+7.08%)
Feb 07, 2024 0.0697 0.0697 0.0661 0.0664 1,557,464 -0.00(-4.73%)
Feb 06, 2024 0.0690 0.0703 0.0650 0.0697 2,522,213 -0.00(-0.85%)
Feb 05, 2024 0.0677 0.0703 0.0674 0.0703 2,433,368 +0.00(+4.30%)
Feb 02, 2024 0.0750 0.0750 0.0665 0.0674 3,059,318 -0.00(-4.40%)
Feb 01, 2024 0.0700 0.0709 0.0650 0.0705 4,580,232 +0.00(+3.37%)
Jan 31, 2024 0.0785 0.0795 0.0635 0.0682 9,308,473 -0.01(-13.01%)
Jan 30, 2024 0.0800 0.0884 0.0760 0.0784 4,728,106 -0.01(-12.79%)
Jan 29, 2024 0.0999 0.0999 0.0868 0.0899 2,709,006 -0.00(-3.54%)
Jan 26, 2024 0.0895 0.0932 0.0880 0.0932 1,719,395 +0.00(+2.08%)
Jan 25, 2024 0.0887 0.0917 0.0870 0.0913 1,671,811 +0.00(+2.82%)
Jan 24, 2024 0.0900 0.0901 0.0850 0.0888 2,339,060 +0.00(+2.19%)
Jan 23, 2024 0.0844 0.0890 0.0824 0.0869 3,111,357 +0.00(+4.07%)
Jan 22, 2024 0.0937 0.0937 0.0830 0.0835 3,797,653 -0.00(-4.02%)
Jan 19, 2024 0.0870 0.0872 0.0800 0.0870 6,720,817 -0.00(-4.40%)
Jan 18, 2024 0.0988 0.0988 0.0865 0.0910 16,091,297 -0.01(-10.26%)
Jan 17, 2024 0.0907 0.1175 0.0907 0.1014 49,929,184 +0.01(+6.51%)
Jan 16, 2024 0.0962 0.1019 0.0950 0.0952 2,305,910 -0.01(-6.67%)
Jan 12, 2024 0.1000 0.1029 0.0990 0.1020 2,242,485 +0.00(+3.98%)
Jan 11, 2024 0.1005 0.1010 0.0961 0.0981 2,364,244 -0.00(-2.29%)
Jan 10, 2024 0.1065 0.1068 0.1000 0.1004 2,109,806 -0.00(-3.09%)
Jan 09, 2024 0.1107 0.1110 0.1030 0.1036 1,517,158 -0.01(-7.83%)
Jan 08, 2024 0.1052 0.1124 0.1038 0.1124 2,412,876 +0.01(+7.97%)
Jan 05, 2024 0.1033 0.1048 0.1001 0.1041 1,632,003 +0.00(+3.48%)
Jan 04, 2024 0.1060 0.1060 0.1002 0.1006 1,322,191 -0.00(-2.90%)
Jan 03, 2024 0.1097 0.1101 0.1020 0.1036 1,243,340 -0.01(-5.39%)
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.