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, 2018 2.060 2.060 2.060 0 +0.07(+3.52%)
Aug 30, 2018 2.300 2.300 1.950 1.990 253,434 -0.23(-10.36%)
Aug 29, 2018 2.120 2.290 2.020 2.220 479,459 +0.15(+7.25%)
Aug 28, 2018 1.930 2.100 1.870 2.070 360,466 +0.15(+7.81%)
Aug 27, 2018 1.900 1.929 1.780 1.920 74,962 +0.07(+3.78%)
Aug 24, 2018 1.860 1.860 1.770 1.850 47,300 +0.04(+2.20%)
Aug 23, 2018 1.790 1.850 1.771 1.810 25,187 +0.02(+1.12%)
Aug 22, 2018 1.860 1.860 1.760 1.790 43,319 -0.01(-0.56%)
Aug 21, 2018 1.800 1.820 1.730 1.800 38,911 +0.08(+4.65%)
Aug 20, 2018 2.000 2.000 1.710 1.720 78,520 -0.18(-9.47%)
Aug 17, 2018 1.960 1.970 1.810 1.900 52,100 +0.03(+1.60%)
Aug 16, 2018 2.200 2.200 1.851 1.870 138,967 +0.07(+3.89%)
Aug 15, 2018 2.100 2.100 1.740 1.800 161,099 +0.06(+3.45%)
Aug 14, 2018 1.780 1.780 1.680 1.740 14,907 +0.02(+1.16%)
Aug 13, 2018 1.750 1.773 1.701 1.720 22,237 +0.00(+0.00%)
Aug 10, 2018 1.700 1.770 1.680 1.720 40,700 -0.01(-0.58%)
Aug 09, 2018 1.770 1.780 1.670 1.730 60,710 +0.06(+3.59%)
Aug 08, 2018 1.750 1.820 1.631 1.670 244,471 -0.08(-4.57%)
Aug 07, 2018 1.710 1.780 1.661 1.750 43,335 +0.04(+2.34%)
Aug 06, 2018 1.720 1.720 1.661 1.710 42,218 +0.06(+3.64%)
Aug 03, 2018 1.740 1.740 1.650 1.650 62,800 +0.00(+0.00%)
Aug 02, 2018 1.740 1.789 1.650 1.650 102,013 -0.11(-6.25%)
Aug 01, 2018 1.850 1.850 1.750 1.760 71,561 -0.05(-2.76%)
Jul 31, 2018 1.860 2.100 1.750 1.810 765,879 +0.08(+4.62%)
Jul 30, 2018 1.860 1.860 1.700 1.730 97,338 -0.06(-3.35%)
Jul 27, 2018 1.900 1.900 1.750 1.790 58,272 -0.02(-1.10%)
Jul 26, 2018 1.890 1.900 1.810 1.810 72,171 -0.01(-0.55%)
Jul 25, 2018 1.900 2.030 1.790 1.820 219,155 -0.30(-14.11%)
Jul 24, 2018 1.810 2.130 1.740 2.119 730,722 +0.28(+15.16%)
Jul 23, 2018 1.850 1.900 1.730 1.840 68,490 +0.03(+1.65%)
Jul 20, 2018 1.940 2.030 1.680 1.810 326,059 -0.06(-3.20%)
Jul 19, 2018 1.840 1.920 1.840 1.870 51,434 +0.01(+0.59%)
Jul 18, 2018 1.900 1.910 1.760 1.859 48,801 +0.02(+1.09%)
Jul 17, 2018 1.750 1.880 1.750 1.839 122,334 +0.09(+5.09%)
Jul 16, 2018 1.860 1.871 1.720 1.750 96,007 -0.13(-6.87%)
Jul 13, 2018 1.950 1.950 1.780 1.879 90,931 +0.03(+1.57%)
Jul 12, 2018 1.820 1.850 1.760 1.850 133,159 +0.04(+2.22%)
Jul 11, 2018 1.810 1.810 1.720 1.810 82,726 +0.07(+4.02%)
Jul 10, 2018 1.840 1.840 1.731 1.740 61,669 -0.03(-1.69%)
Jul 09, 2018 1.710 1.850 1.710 1.770 218,559 +0.06(+3.51%)
Jul 06, 2018 1.890 1.910 1.690 1.710 140,863 -0.06(-3.39%)
Jul 05, 2018 1.730 2.020 1.650 1.770 438,270 +0.12(+7.27%)
Jul 03, 2018 1.650 1.650 1.650 0 -0.06(-3.56%)
Jul 02, 2018 1.800 1.809 1.520 1.711 193,020 -0.11(-5.99%)
Jun 29, 2018 2.040 1.780 1.820 123,046 -0.02(-1.08%)
Jun 28, 2018 1.980 1.996 1.751 1.840 192,190 -0.14(-7.08%)
Jun 27, 2018 2.160 2.870 1.950 1.980 793,104 -0.06(-2.94%)
Jun 26, 2018 2.040 2.109 1.971 2.040 77,288 -0.01(-0.49%)
Jun 25, 2018 2.080 2.114 2.000 2.050 28,696 -0.08(-3.59%)
Jun 22, 2018 2.000 2.140 1.963 2.126 114,794 +0.17(+8.54%)
Jun 21, 2018 2.080 2.080 1.920 1.959 65,827 -0.05(-2.29%)
Jun 20, 2018 2.050 2.064 1.950 2.005 90,470 -0.06(-2.67%)
Jun 19, 2018 2.100 2.100 2.020 2.060 54,149 -0.02(-0.96%)
Jun 18, 2018 2.160 2.250 1.900 2.080 169,486 -0.10(-4.59%)
Jun 15, 2018 2.270 2.120 2.180 130,781 -0.00(-0.19%)
Jun 14, 2018 2.140 2.200 2.140 2.184 44,963 +0.04(+2.07%)
Jun 13, 2018 2.200 2.200 2.110 2.140 55,983 -0.06(-2.73%)
Jun 12, 2018 2.180 2.215 2.102 2.200 73,948 +0.02(+0.92%)
Jun 11, 2018 2.330 2.330 2.160 2.180 83,410 -0.11(-4.81%)
Jun 08, 2018 2.160 2.310 2.160 2.290 98,719 +0.10(+4.57%)
Jun 07, 2018 2.220 2.290 2.120 2.190 158,114 -0.03(-1.35%)
Jun 06, 2018 2.000 2.220 194,748 +0.00(+0.00%)
Jun 05, 2018 2.390 2.392 2.110 2.220 135,717 -0.15(-6.33%)
Jun 04, 2018 2.310 2.490 2.300 2.370 233,413 +0.04(+1.72%)
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.