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: 4:10 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 (%)
Apr 30, 2019 0.4190 0.4750 0.4000 0.4095 1,306,382 -0.01(-2.50%)
Apr 29, 2019 0.3800 0.4200 0.3500 0.4200 532,327 +0.06(+15.86%)
Apr 26, 2019 0.3518 0.3754 0.3300 0.3625 346,700 +0.02(+6.62%)
Apr 25, 2019 0.3210 0.3425 0.3175 0.3400 257,743 +0.01(+2.72%)
Apr 24, 2019 0.3449 0.3449 0.3300 0.3310 180,781 +0.00(+0.30%)
Apr 23, 2019 0.3700 0.3700 0.3000 0.3300 152,328 -0.02(-6.99%)
Apr 22, 2019 0.3990 0.4000 0.3500 0.3548 170,314 -0.03(-6.63%)
Apr 18, 2019 0.3900 0.3900 0.3698 0.3800 118,800 +0.00(+1.28%)
Apr 17, 2019 0.3700 0.3899 0.3700 0.3752 36,837 +0.00(+0.05%)
Apr 16, 2019 0.4000 0.4000 0.3700 0.3750 74,587 -0.01(-1.57%)
Apr 15, 2019 0.4026 0.4026 0.3710 0.3810 112,164 -0.02(-5.34%)
Apr 12, 2019 0.4000 0.4049 0.3939 0.4025 59,500 +0.01(+2.18%)
Apr 11, 2019 0.3849 0.4073 0.3849 0.3939 103,295 +0.00(+0.74%)
Apr 10, 2019 0.3863 0.4047 0.3849 0.3910 82,889 -0.02(-4.63%)
Apr 09, 2019 0.4100 0.4100 0.4000 0.4100 49,859 +0.01(+1.26%)
Apr 08, 2019 0.4200 0.4305 0.3950 0.4049 58,185 -0.00(-1.15%)
Apr 05, 2019 0.4000 0.4505 0.3850 0.4096 706,400 +0.02(+3.93%)
Apr 04, 2019 0.3900 0.4089 0.3850 0.3941 101,638 -0.03(-6.17%)
Apr 03, 2019 0.3918 0.4200 0.3721 0.4200 294,220 +0.03(+6.92%)
Apr 02, 2019 0.4020 0.4080 0.3800 0.3928 98,830 -0.01(-3.61%)
Apr 01, 2019 0.4200 0.4200 0.3663 0.4075 133,805 -0.00(-0.61%)
Mar 29, 2019 0.4200 0.4250 0.4000 0.4100 147,600 -0.00(-0.68%)
Mar 28, 2019 0.4100 0.4395 0.4000 0.4128 445,679 -0.03(-7.24%)
Mar 27, 2019 0.4800 0.4800 0.4051 0.4450 264,752 -0.02(-4.30%)
Mar 26, 2019 0.4600 0.4749 0.4500 0.4650 224,946 +0.01(+2.20%)
Mar 25, 2019 0.4999 0.4999 0.4500 0.4550 271,832 -0.03(-6.40%)
Mar 22, 2019 0.5200 0.5200 0.4500 0.4861 1,097,300 -0.03(-6.52%)
Mar 21, 2019 0.5900 0.9450 0.5195 0.5200 13,003,419 +0.02(+4.02%)
Mar 20, 2019 0.5026 0.5106 0.4950 0.4999 75,397 -0.00(-0.04%)
Mar 19, 2019 0.5000 0.5277 0.4744 0.5001 92,569 -0.05(-8.31%)
Mar 18, 2019 0.5400 0.5500 0.5100 0.5454 307,871 -0.04(-6.14%)
Mar 15, 2019 0.4500 0.6000 0.4500 0.5811 1,105,700 +0.10(+21.62%)
Mar 14, 2019 0.5000 0.5000 0.4600 0.4778 99,778 +0.01(+2.03%)
Mar 13, 2019 0.4700 0.4800 0.4501 0.4683 73,988 +0.00(+0.71%)
Mar 12, 2019 0.5158 0.5158 0.4650 0.4650 111,804 -0.03(-5.35%)
Mar 11, 2019 0.5100 0.5300 0.4600 0.4913 218,222 +0.01(+2.35%)
Mar 08, 2019 0.4990 0.5200 0.4760 0.4800 131,900 -0.03(-5.12%)
Mar 07, 2019 0.5491 0.5491 0.5000 0.5059 56,272 -0.00(-0.80%)
Mar 06, 2019 0.5428 0.5428 0.5010 0.5100 101,938 -0.02(-3.77%)
Mar 05, 2019 0.5700 0.5700 0.5000 0.5300 130,455 -0.02(-3.64%)
Mar 04, 2019 0.5800 0.6300 0.5410 0.5500 540,856 -0.01(-1.79%)
Mar 01, 2019 0.5100 0.5600 0.4700 0.5600 624,300 +0.08(+15.49%)
Feb 28, 2019 0.5200 0.5400 0.4700 0.4849 502,772 -0.01(-1.04%)
Feb 27, 2019 0.5200 0.5200 0.4701 0.4900 574,082 -0.02(-4.28%)
Feb 26, 2019 0.4780 0.5200 0.4556 0.5119 354,434 +0.04(+8.91%)
Feb 25, 2019 0.4600 0.5000 0.4600 0.4700 147,313 +0.01(+2.84%)
Feb 22, 2019 0.4550 0.4600 0.4510 0.4570 46,500 -0.01(-1.08%)
Feb 21, 2019 0.4778 0.4778 0.4551 0.4620 61,254 +0.01(+1.52%)
Feb 20, 2019 0.4700 0.4809 0.4502 0.4551 70,512 -0.01(-2.67%)
Feb 19, 2019 0.4400 0.4848 0.4400 0.4676 107,674 +0.02(+4.84%)
Feb 15, 2019 0.4400 0.4650 0.4400 0.4460 46,200 +0.00(+0.41%)
Feb 14, 2019 0.4800 0.4800 0.4401 0.4442 44,068 -0.03(-5.41%)
Feb 13, 2019 0.4789 0.4791 0.4454 0.4696 59,476 -0.01(-1.94%)
Feb 12, 2019 0.4700 0.4804 0.4400 0.4789 237,667 +0.04(+8.84%)
Feb 11, 2019 0.4600 0.4700 0.4400 0.4400 177,995 -0.04(-8.33%)
Feb 08, 2019 0.5150 0.5200 0.4600 0.4800 434,700 -0.03(-5.88%)
Feb 07, 2019 0.4600 0.5100 0.4400 0.5100 389,558 +0.07(+15.86%)
Feb 06, 2019 0.4422 0.4477 0.4402 0.4402 34,844 +0.00(+0.00%)
Feb 05, 2019 0.4500 0.4580 0.4378 0.4402 150,764 -0.00(-1.08%)
Feb 04, 2019 0.4523 0.4589 0.4400 0.4450 50,838 -0.01(-1.11%)
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.