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 (%)
Oct 31, 2018 0.6962 0.8300 0.6690 0.7902 340,514 +0.13(+18.81%)
Oct 30, 2018 0.8800 0.8800 0.6600 0.6651 319,109 -0.12(-15.79%)
Oct 29, 2018 0.8800 0.9199 0.7800 0.7898 197,867 -0.08(-8.69%)
Oct 26, 2018 1.050 1.050 0.8500 0.8650 575,500 -0.19(-17.62%)
Oct 25, 2018 1.190 1.540 0.9700 1.050 7,890,000 +0.07(+7.42%)
Oct 24, 2018 0.8154 1.480 0.7900 0.9775 1,822,687 +0.18(+23.20%)
Oct 23, 2018 0.8200 0.8200 0.7745 0.7934 20,958 -0.03(-3.24%)
Oct 22, 2018 0.8200 0.8350 0.8000 0.8200 45,887 -0.03(-3.53%)
Oct 19, 2018 0.8350 0.9650 0.8100 0.8500 349,000 +0.03(+3.34%)
Oct 18, 2018 0.8300 0.8666 0.7777 0.8225 100,085 -0.01(-1.30%)
Oct 17, 2018 0.8600 0.9100 0.8010 0.8333 56,220 -0.00(-0.16%)
Oct 16, 2018 0.7900 0.9000 0.7820 0.8346 143,025 +0.05(+7.00%)
Oct 15, 2018 0.8923 0.8924 0.7647 0.7800 129,043 -0.07(-8.24%)
Oct 12, 2018 1.010 1.040 0.8400 0.8500 142,300 -0.10(-10.53%)
Oct 11, 2018 1.070 1.070 0.9500 0.9500 156,251 -0.13(-11.84%)
Oct 10, 2018 1.200 1.250 0.8341 1.078 739,360 -0.07(-6.30%)
Oct 09, 2018 1.200 1.256 1.150 1.150 50,424 -0.06(-4.96%)
Oct 08, 2018 1.420 1.420 1.193 1.210 57,315 -0.10(-7.63%)
Oct 05, 2018 1.380 1.380 1.300 1.310 141,900 -0.07(-5.07%)
Oct 04, 2018 1.440 1.440 1.230 1.380 196,044 +0.18(+15.00%)
Oct 03, 2018 1.550 1.550 1.194 1.200 378,978 -0.29(-19.46%)
Oct 02, 2018 1.600 1.690 1.460 1.490 215,469 -0.11(-6.88%)
Oct 01, 2018 1.700 1.700 1.600 1.600 117,499 -0.04(-2.44%)
Sep 28, 2018 1.710 1.730 1.620 1.640 151,500 -0.05(-2.96%)
Sep 27, 2018 1.820 1.820 1.680 1.690 79,563 -0.06(-3.43%)
Sep 26, 2018 1.720 1.840 1.650 1.750 446,964 +0.07(+4.17%)
Sep 25, 2018 1.680 1.780 1.650 1.680 299,604 -0.00(-0.01%)
Sep 24, 2018 1.700 1.720 1.670 1.680 79,998 -0.03(-1.74%)
Sep 21, 2018 1.670 1.740 1.660 1.710 278,700 +0.03(+1.79%)
Sep 20, 2018 1.760 1.791 1.650 1.680 458,372 -0.02(-1.23%)
Sep 19, 2018 1.700 1.750 1.660 1.701 39,246 +0.01(+0.64%)
Sep 18, 2018 1.740 1.750 1.650 1.690 84,164 -0.06(-3.65%)
Sep 17, 2018 1.760 1.840 1.701 1.754 27,128 -0.02(-0.90%)
Sep 14, 2018 1.770 1.830 1.730 1.770 27,400 -0.00(-0.10%)
Sep 13, 2018 1.850 1.850 1.750 1.772 21,378 -0.01(-0.46%)
Sep 12, 2018 1.790 1.847 1.750 1.780 36,042 -0.02(-1.11%)
Sep 11, 2018 1.900 1.900 1.670 1.800 72,079 +0.03(+1.69%)
Sep 10, 2018 1.940 1.940 1.770 1.770 23,503 -0.05(-2.75%)
Sep 07, 2018 1.920 1.940 1.770 1.820 75,000 -0.12(-6.19%)
Sep 06, 2018 2.040 2.100 1.900 1.940 122,861 -0.11(-5.37%)
Sep 05, 2018 2.080 2.120 2.010 2.050 67,471 -0.02(-0.97%)
Sep 04, 2018 2.140 2.150 2.060 2.070 84,718 +0.01(+0.49%)
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%)
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.