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 -0.0230 (-3.33%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2022 0.4207 0.4299 0.4101 0.4274 444,777 +0.01(+1.59%)
Nov 29, 2022 0.4306 0.4399 0.4130 0.4207 327,472 -0.01(-2.19%)
Nov 28, 2022 0.4599 0.4600 0.4300 0.4301 566,544 -0.04(-8.02%)
Nov 25, 2022 0.4610 0.4700 0.4610 0.4676 212,508 +0.00(+0.56%)
Nov 23, 2022 0.3800 0.4779 0.3800 0.4650 1,637,003 -0.03(-6.40%)
Nov 22, 2022 0.5050 0.5093 0.4930 0.4968 251,545 -0.01(-2.45%)
Nov 21, 2022 0.5255 0.5255 0.4901 0.5093 326,518 -0.01(-2.11%)
Nov 18, 2022 0.5350 0.5399 0.5002 0.5203 802,360 +0.00(+0.08%)
Nov 17, 2022 0.5300 0.5350 0.4911 0.5199 368,953 -0.01(-1.91%)
Nov 16, 2022 0.5841 0.5841 0.5250 0.5300 904,078 -0.05(-8.08%)
Nov 15, 2022 0.5900 0.5900 0.5500 0.5766 924,034 +0.01(+1.78%)
Nov 14, 2022 0.5800 0.5899 0.5507 0.5665 694,792 +0.02(+4.29%)
Nov 11, 2022 0.5400 0.5495 0.5111 0.5432 662,010 +0.02(+4.46%)
Nov 10, 2022 0.4952 0.5400 0.4900 0.5200 705,199 +0.04(+9.01%)
Nov 09, 2022 0.5100 0.5100 0.4722 0.4770 380,907 -0.03(-6.56%)
Nov 08, 2022 0.5271 0.5271 0.5100 0.5105 354,692 -0.01(-1.83%)
Nov 07, 2022 0.5100 0.5280 0.5100 0.5200 504,274 +0.01(+1.96%)
Nov 04, 2022 0.5200 0.5250 0.5005 0.5100 466,293 -0.01(-1.73%)
Nov 03, 2022 0.5200 0.5300 0.5001 0.5190 426,617 -0.01(-2.06%)
Nov 02, 2022 0.5700 0.5785 0.5101 0.5299 819,651 -0.02(-4.16%)
Nov 01, 2022 0.5499 0.5529 0.5321 0.5529 430,386 +0.02(+4.10%)
Oct 31, 2022 0.5400 0.5452 0.5200 0.5311 532,013 -0.01(-1.47%)
Oct 28, 2022 0.5250 0.5700 0.5150 0.5390 1,064,187 -0.00(-0.19%)
Oct 27, 2022 0.4800 0.6500 0.4800 0.5400 10,817,824 +0.06(+12.13%)
Oct 26, 2022 0.4800 0.4899 0.4760 0.4816 338,165 +0.00(+0.54%)
Oct 25, 2022 0.4600 0.5000 0.4566 0.4790 714,705 +0.02(+4.13%)
Oct 24, 2022 0.4500 0.4600 0.4411 0.4600 344,086 +0.02(+4.43%)
Oct 21, 2022 0.4621 0.4646 0.4405 0.4405 253,697 -0.02(-4.86%)
Oct 20, 2022 0.4788 0.4788 0.4450 0.4630 314,266 -0.01(-1.47%)
Oct 19, 2022 0.4600 0.4699 0.4500 0.4699 280,195 +0.01(+2.15%)
Oct 18, 2022 0.4500 0.4600 0.4416 0.4600 473,379 +0.02(+4.90%)
Oct 17, 2022 0.4499 0.4500 0.4300 0.4385 297,938 +0.00(+1.11%)
Oct 14, 2022 0.4424 0.4442 0.4239 0.4337 260,121 +0.00(+0.14%)
Oct 13, 2022 0.4330 0.4490 0.4200 0.4331 675,997 +0.00(+0.02%)
Oct 12, 2022 0.4300 0.4475 0.4200 0.4330 250,006 +0.00(+0.23%)
Oct 11, 2022 0.4600 0.4644 0.4305 0.4320 367,423 -0.01(-2.06%)
Oct 10, 2022 0.4777 0.4777 0.4408 0.4411 307,498 -0.03(-6.78%)
Oct 07, 2022 0.5000 0.5050 0.4710 0.4732 358,069 -0.04(-7.22%)
Oct 06, 2022 0.4857 0.5100 0.4857 0.5100 281,651 +0.02(+4.40%)
Oct 05, 2022 0.4992 0.5000 0.4801 0.4885 305,132 -0.01(-2.30%)
Oct 04, 2022 0.4800 0.5050 0.4800 0.5000 402,739 +0.03(+7.07%)
Oct 03, 2022 0.4900 0.4850 0.4646 0.4670 241,271 +0.00(+0.52%)
Sep 30, 2022 0.4800 0.4940 0.4646 0.4646 239,311 -0.03(-5.16%)
Sep 29, 2022 0.4938 0.4938 0.4604 0.4899 356,577 -0.02(-3.92%)
Sep 28, 2022 0.4730 0.5099 0.4654 0.5099 408,877 +0.05(+10.37%)
Sep 27, 2022 0.4799 0.4838 0.4550 0.4620 259,266 -0.01(-1.83%)
Sep 26, 2022 0.4950 0.5050 0.4601 0.4706 672,965 -0.03(-5.79%)
Sep 23, 2022 0.5200 0.5200 0.4850 0.4995 645,280 -0.04(-6.97%)
Sep 22, 2022 0.5300 0.5450 0.5100 0.5369 478,832 +0.01(+1.63%)
Sep 21, 2022 0.5270 0.5298 0.5020 0.5283 409,328 +0.02(+3.79%)
Sep 20, 2022 0.5405 0.5444 0.5000 0.5090 666,331 -0.02(-3.96%)
Sep 19, 2022 0.5600 0.5620 0.5300 0.5300 637,769 -0.04(-7.52%)
Sep 16, 2022 0.5600 0.5763 0.5500 0.5731 445,070 +0.01(+2.34%)
Sep 15, 2022 0.5700 0.5895 0.5600 0.5600 526,018 -0.00(-0.88%)
Sep 14, 2022 0.5889 0.5889 0.5606 0.5650 427,094 -0.02(-3.75%)
Sep 13, 2022 0.6200 0.6180 0.5750 0.5870 801,001 -0.03(-5.48%)
Sep 12, 2022 0.6300 0.6499 0.6180 0.6210 715,936 -0.01(-2.13%)
Sep 09, 2022 0.6500 0.6500 0.6110 0.6345 1,611,805 -0.02(-2.91%)
Sep 08, 2022 0.5955 0.6700 0.5624 0.6535 2,965,875 +0.05(+8.00%)
Sep 07, 2022 0.5400 0.7400 0.5400 0.6051 8,668,345 +0.06(+11.81%)
Sep 06, 2022 0.5600 0.5699 0.5400 0.5412 522,346 -0.02(-3.70%)
Sep 02, 2022 0.5690 0.5690 0.5501 0.5620 291,686 +0.01(+2.54%)
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.