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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6681 -0.0019 (-0.28%)
Streaming Delayed Price Updated: 3:32 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 (%)
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%)
Jan 02, 2024 0.1100 0.1101 0.1069 0.1095 1,426,163 +0.00(+4.39%)
Dec 29, 2023 0.1061 0.1097 0.1040 0.1049 2,074,009 -0.00(-1.87%)
Dec 28, 2023 0.1081 0.1098 0.1020 0.1069 2,574,065 +0.00(+0.09%)
Dec 27, 2023 0.1100 0.1100 0.1048 0.1068 1,761,886 +0.00(+0.19%)
Dec 26, 2023 0.1100 0.1100 0.1033 0.1066 1,997,780 +0.00(+0.09%)
Dec 22, 2023 0.1073 0.1099 0.1030 0.1065 2,031,148 +0.00(+0.00%)
Dec 21, 2023 0.1127 0.1127 0.1031 0.1065 2,618,069 -0.00(-3.53%)
Dec 20, 2023 0.1140 0.1140 0.1051 0.1104 3,662,852 -0.00(-0.36%)
Dec 19, 2023 0.1145 0.1150 0.1104 0.1108 1,116,985 +0.00(+0.54%)
Dec 18, 2023 0.1180 0.1180 0.1100 0.1102 1,379,728 -0.00(-0.99%)
Dec 15, 2023 0.1300 0.1301 0.1113 0.1113 2,606,109 -0.01(-10.46%)
Dec 14, 2023 0.1117 0.1300 0.1117 0.1243 6,571,588 +0.01(+13.00%)
Dec 13, 2023 0.1100 0.1200 0.1094 0.1100 1,449,416 -0.00(-2.40%)
Dec 12, 2023 0.1200 0.1200 0.1123 0.1127 987,997 -0.00(-1.49%)
Dec 11, 2023 0.1200 0.1200 0.1133 0.1144 1,026,592 -0.00(-2.31%)
Dec 08, 2023 0.1180 0.1191 0.1158 0.1171 859,673 -0.00(-1.35%)
Dec 07, 2023 0.1237 0.1246 0.1152 0.1187 1,238,240 -0.00(-3.42%)
Dec 06, 2023 0.1243 0.1289 0.1205 0.1229 1,987,478 +0.00(+0.08%)
Dec 05, 2023 0.1330 0.1330 0.1222 0.1228 2,250,145 -0.00(-1.44%)
Dec 04, 2023 0.1218 0.1300 0.1218 0.1246 3,069,946 +0.00(+1.30%)
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.