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 30, 2019 0.2510 0.2688 0.2438 0.2605 8,600 -0.00(-0.42%)
Aug 29, 2019 0.2636 0.2699 0.2470 0.2616 31,782 +0.01(+2.23%)
Aug 28, 2019 0.2400 0.2741 0.2375 0.2559 122,732 +0.01(+2.36%)
Aug 27, 2019 0.2800 0.2800 0.2400 0.2500 111,437 -0.02(-8.12%)
Aug 26, 2019 0.2250 0.2750 0.2250 0.2721 127,548 +0.03(+13.38%)
Aug 23, 2019 0.2436 0.2584 0.2300 0.2400 92,100 +0.01(+3.45%)
Aug 22, 2019 0.2315 0.2375 0.2231 0.2320 21,275 +0.00(+0.87%)
Aug 21, 2019 0.2300 0.2365 0.2130 0.2300 33,733 +0.00(+0.13%)
Aug 20, 2019 0.2157 0.2328 0.2125 0.2297 41,180 +0.00(+1.19%)
Aug 19, 2019 0.2400 0.2400 0.2125 0.2270 60,360 -0.01(-2.87%)
Aug 16, 2019 0.2400 0.2445 0.2305 0.2337 20,200 +0.00(+0.86%)
Aug 15, 2019 0.2600 0.2600 0.2275 0.2317 49,893 -0.01(-3.09%)
Aug 14, 2019 0.2618 0.2618 0.2300 0.2391 57,487 -0.01(-4.17%)
Aug 13, 2019 0.2500 0.2700 0.2420 0.2495 68,153 -0.02(-7.59%)
Aug 12, 2019 0.2500 0.2800 0.2400 0.2700 170,498 +0.03(+12.13%)
Aug 09, 2019 0.2495 0.2495 0.2300 0.2408 31,000 -0.00(-0.17%)
Aug 08, 2019 0.2340 0.2476 0.2340 0.2412 25,690 +0.01(+3.30%)
Aug 07, 2019 0.2495 0.2495 0.2300 0.2335 30,123 -0.01(-4.26%)
Aug 06, 2019 0.2418 0.2500 0.2300 0.2439 38,191 +0.00(+1.63%)
Aug 05, 2019 0.2600 0.2600 0.2200 0.2400 140,326 -0.02(-6.61%)
Aug 02, 2019 0.2576 0.2700 0.2500 0.2570 82,100 -0.00(-0.23%)
Aug 01, 2019 0.2531 0.2700 0.2410 0.2576 117,107 +0.00(+0.59%)
Jul 31, 2019 0.2710 0.2799 0.2410 0.2561 166,048 -0.03(-9.95%)
Jul 30, 2019 0.2710 0.2899 0.2710 0.2844 30,673 -0.00(-0.21%)
Jul 29, 2019 0.2900 0.2900 0.2750 0.2850 65,518 +0.00(+0.49%)
Jul 26, 2019 0.2894 0.2900 0.2705 0.2836 110,500 -0.00(-1.15%)
Jul 25, 2019 0.2905 0.2950 0.2801 0.2869 67,853 +0.00(+1.74%)
Jul 24, 2019 0.2800 0.3248 0.2800 0.2820 392,050 -0.00(-1.19%)
Jul 23, 2019 0.2810 0.2995 0.2800 0.2854 77,993 -0.01(-2.19%)
Jul 22, 2019 0.3000 0.3040 0.2833 0.2918 60,632 -0.00(-0.88%)
Jul 19, 2019 0.2997 0.2997 0.2910 0.2944 32,300 -0.01(-1.77%)
Jul 18, 2019 0.3000 0.3004 0.2880 0.2997 109,684 +0.00(+0.84%)
Jul 17, 2019 0.2962 0.3100 0.2900 0.2972 141,158 -0.01(-1.88%)
Jul 16, 2019 0.3499 0.3499 0.3010 0.3029 85,329 -0.01(-1.69%)
Jul 15, 2019 0.3100 0.3206 0.3010 0.3081 130,432 +0.00(+0.95%)
Jul 12, 2019 0.3280 0.3332 0.3033 0.3052 136,800 -0.03(-8.35%)
Jul 11, 2019 0.3150 0.3800 0.3150 0.3330 670,044 +0.03(+8.47%)
Jul 10, 2019 0.3000 0.3100 0.2950 0.3070 135,815 +0.01(+4.07%)
Jul 09, 2019 0.2990 0.3199 0.2910 0.2950 199,471 -0.02(-4.84%)
Jul 08, 2019 0.3100 0.3200 0.2900 0.3100 170,482 -0.01(-4.02%)
Jul 05, 2019 0.3145 0.3280 0.2880 0.3230 505,700 +0.03(+11.38%)
Jul 03, 2019 0.3000 0.3280 0.2800 0.2900 459,200 +0.00(+0.69%)
Jul 02, 2019 0.2940 0.2989 0.2800 0.2880 101,814 -0.01(-3.26%)
Jul 01, 2019 0.3076 0.3076 0.2850 0.2977 75,134 +0.00(+1.60%)
Jun 28, 2019 0.3000 0.3000 0.2900 0.2930 23,700 +0.00(+0.17%)
Jun 27, 2019 0.2925 0.3000 0.2905 0.2925 52,775 +0.00(+0.38%)
Jun 26, 2019 0.3200 0.3200 0.2900 0.2914 125,985 -0.01(-4.46%)
Jun 25, 2019 0.2820 0.3100 0.2820 0.3050 136,877 +0.02(+5.43%)
Jun 24, 2019 0.2800 0.2995 0.2800 0.2893 142,746 +0.01(+3.32%)
Jun 21, 2019 0.2900 0.3000 0.2800 0.2800 126,800 -0.01(-3.78%)
Jun 20, 2019 0.3200 0.3200 0.2850 0.2910 123,509 +0.00(+0.34%)
Jun 19, 2019 0.2800 0.3100 0.2800 0.2900 324,881 +0.01(+1.75%)
Jun 18, 2019 0.2910 0.3000 0.2795 0.2850 115,775 -0.01(-1.93%)
Jun 17, 2019 0.2870 0.2967 0.2870 0.2906 64,628 -0.00(-1.09%)
Jun 14, 2019 0.3099 0.3099 0.2900 0.2938 62,500 -0.02(-5.23%)
Jun 13, 2019 0.3035 0.3150 0.2911 0.3100 128,342 +0.02(+6.13%)
Jun 12, 2019 0.3024 0.3201 0.2900 0.2921 124,785 -0.01(-3.37%)
Jun 11, 2019 0.3199 0.3262 0.3000 0.3023 115,525 -0.02(-5.35%)
Jun 10, 2019 0.3200 0.3420 0.3010 0.3194 475,260 -0.00(-0.19%)
Jun 07, 2019 0.3000 0.3200 0.2900 0.3200 253,300 +0.03(+10.34%)
Jun 06, 2019 0.3200 0.3200 0.2900 0.2900 312,514 -0.03(-9.85%)
Jun 05, 2019 0.2940 0.3520 0.2750 0.3217 1,527,770 +0.04(+14.89%)
Jun 04, 2019 0.2940 0.3118 0.2750 0.2800 362,011 +0.00(+0.00%)
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.