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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6300 -0.0040 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Jan 31, 2020 0.5252 0.5508 0.4900 0.5299 128,600 +0.00(+0.93%)
Jan 30, 2020 0.5234 0.5530 0.5180 0.5250 107,851 -0.02(-2.78%)
Jan 29, 2020 0.5900 0.6200 0.5200 0.5400 236,588 -0.02(-3.57%)
Jan 28, 2020 0.5800 0.5800 0.5500 0.5600 151,270 +0.00(+0.00%)
Jan 27, 2020 0.5300 0.5900 0.5100 0.5600 170,018 -0.03(-4.99%)
Jan 24, 2020 0.6877 0.6985 0.5000 0.5894 281,100 -0.06(-9.32%)
Jan 23, 2020 0.7100 0.7100 0.6100 0.6500 294,781 -0.07(-9.72%)
Jan 22, 2020 0.6060 0.7300 0.6000 0.7200 1,199,743 +0.12(+20.00%)
Jan 21, 2020 0.6000 0.6200 0.5700 0.6000 243,541 +0.01(+1.69%)
Jan 17, 2020 0.5800 0.6000 0.5450 0.5900 123,500 +0.02(+3.53%)
Jan 16, 2020 0.5744 0.5800 0.5450 0.5699 265,592 +0.02(+3.62%)
Jan 15, 2020 0.5700 0.5700 0.5400 0.5500 89,102 +0.01(+0.92%)
Jan 14, 2020 0.5400 0.5670 0.5226 0.5450 88,095 -0.02(-3.21%)
Jan 13, 2020 0.5300 0.6090 0.5100 0.5631 520,699 +0.03(+5.25%)
Jan 10, 2020 0.5500 0.5600 0.4702 0.5350 175,900 -0.02(-2.73%)
Jan 09, 2020 0.5600 0.5600 0.5300 0.5500 50,350 +0.02(+3.77%)
Jan 08, 2020 0.5500 0.5600 0.5200 0.5300 83,979 +0.00(+0.00%)
Jan 07, 2020 0.5400 0.5500 0.5200 0.5300 215,919 -0.02(-3.64%)
Jan 06, 2020 0.5700 0.6000 0.5500 0.5500 371,764 +0.01(+1.85%)
Jan 03, 2020 0.4800 0.6500 0.4600 0.5400 538,300 +0.07(+14.92%)
Jan 02, 2020 0.4500 0.4807 0.4500 0.4699 183,664 +0.02(+4.42%)
Dec 31, 2019 0.4150 0.4700 0.4116 0.4500 213,100 +0.01(+2.27%)
Dec 30, 2019 0.4400 0.4400 0.4000 0.4400 184,018 -0.01(-1.65%)
Dec 27, 2019 0.4410 0.4474 0.4000 0.4474 86,800 +0.03(+6.52%)
Dec 26, 2019 0.4100 0.4400 0.3700 0.4200 174,717 +0.01(+2.44%)
Dec 24, 2019 0.4200 0.4200 0.3800 0.4100 70,100 +0.00(+0.71%)
Dec 23, 2019 0.4300 0.4300 0.4050 0.4071 119,766 -0.02(-5.10%)
Dec 20, 2019 0.4500 0.4549 0.4029 0.4290 160,400 -0.02(-4.67%)
Dec 19, 2019 0.4500 0.4600 0.4400 0.4500 121,039 +0.01(+1.24%)
Dec 18, 2019 0.5000 0.5025 0.4400 0.4445 826,165 -0.05(-9.29%)
Dec 17, 2019 0.4700 0.5200 0.4500 0.4900 257,163 +0.03(+6.52%)
Dec 16, 2019 0.4400 0.4700 0.4200 0.4600 98,334 +0.02(+3.39%)
Dec 13, 2019 0.4450 0.4650 0.4222 0.4449 113,600 +0.01(+2.99%)
Dec 12, 2019 0.4900 0.4900 0.4234 0.4320 191,329 -0.03(-6.49%)
Dec 11, 2019 0.5147 0.5147 0.4600 0.4620 77,620 -0.03(-5.71%)
Dec 10, 2019 0.5000 0.5400 0.4700 0.4900 261,237 -0.05(-9.26%)
Dec 09, 2019 0.6000 0.6000 0.5100 0.5400 201,453 -0.04(-6.74%)
Dec 06, 2019 0.6000 0.6168 0.5790 0.5790 61,300 -0.04(-5.96%)
Dec 05, 2019 0.5900 0.6300 0.5900 0.6157 78,507 +0.01(+1.53%)
Dec 04, 2019 0.6100 0.6300 0.5850 0.6064 129,292 -0.01(-2.19%)
Dec 03, 2019 0.6400 0.6400 0.5800 0.6200 116,059 -0.00(-0.39%)
Dec 02, 2019 0.6000 0.6400 0.6000 0.6224 115,239 +0.02(+3.35%)
Nov 29, 2019 0.6600 0.6600 0.5750 0.6022 147,800 -0.04(-6.79%)
Nov 27, 2019 0.6287 0.6600 0.6100 0.6461 201,700 +0.05(+7.90%)
Nov 26, 2019 0.5751 0.6300 0.5700 0.5988 379,582 +0.04(+6.80%)
Nov 25, 2019 0.5985 0.6000 0.5300 0.5607 95,496 -0.01(-1.63%)
Nov 22, 2019 0.5401 0.6123 0.5400 0.5700 175,300 +0.04(+7.55%)
Nov 21, 2019 0.5500 0.5500 0.4682 0.5300 131,459 +0.04(+8.16%)
Nov 20, 2019 0.4729 0.5100 0.4700 0.4900 125,776 +0.02(+3.81%)
Nov 19, 2019 0.4100 0.5100 0.4029 0.4720 122,028 +0.02(+3.51%)
Nov 18, 2019 0.5355 0.5355 0.4500 0.4560 255,546 -0.05(-10.59%)
Nov 15, 2019 0.5060 0.5443 0.5060 0.5100 203,200 +0.00(+0.22%)
Nov 14, 2019 0.5764 0.6999 0.5000 0.5089 1,189,596 -0.01(-2.13%)
Nov 13, 2019 0.4300 0.5500 0.4300 0.5200 614,445 +0.09(+20.93%)
Nov 12, 2019 0.4400 0.4694 0.4111 0.4300 194,434 +0.01(+2.90%)
Nov 11, 2019 0.3897 0.4250 0.3653 0.4179 276,726 +0.04(+9.43%)
Nov 08, 2019 0.3782 0.3897 0.3600 0.3819 75,800 +0.01(+3.16%)
Nov 07, 2019 0.3900 0.3900 0.3700 0.3702 98,541 +0.00(+0.00%)
Nov 06, 2019 0.3900 0.3900 0.3702 0.3702 52,361 -0.02(-5.08%)
Nov 05, 2019 0.3950 0.3960 0.3756 0.3900 39,129 +0.00(+0.10%)
Nov 04, 2019 0.3710 0.4011 0.3710 0.3896 49,050 +0.01(+1.99%)
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.