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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6868 -0.0139 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 16, 2024 0.7300 0.7290 0.6769 0.6868 221,200 -0.01(-1.98%)
May 15, 2024 0.7500 0.7550 0.6701 0.7007 720,068 -0.04(-5.31%)
May 14, 2024 0.7100 0.7600 0.7100 0.7400 347,413 +0.03(+3.96%)
May 13, 2024 0.7000 0.7300 0.6950 0.7118 347,680 +0.04(+6.18%)
May 10, 2024 0.6700 0.7100 0.6650 0.6704 187,348 -0.01(-0.97%)
May 09, 2024 0.6980 0.6980 0.6700 0.6770 124,210 -0.00(-0.51%)
May 08, 2024 0.6800 0.6950 0.6655 0.6805 154,819 +0.01(+0.78%)
May 07, 2024 0.7099 0.7194 0.6600 0.6752 244,067 -0.03(-3.90%)
May 06, 2024 0.6949 0.7100 0.6785 0.7026 223,793 +0.03(+4.87%)
May 03, 2024 0.6873 0.6873 0.6548 0.6700 211,123 +0.00(+0.00%)
May 02, 2024 0.6621 0.6800 0.6341 0.6700 307,863 +0.01(+1.52%)
May 01, 2024 0.7100 0.7369 0.6001 0.6600 687,811 -0.03(-4.51%)
Apr 30, 2024 0.7302 0.9100 0.6803 0.6912 3,325,997 -0.01(-0.83%)
Apr 29, 2024 0.7036 0.7050 0.6801 0.6970 124,687 +0.02(+3.26%)
Apr 26, 2024 0.7200 0.7200 0.6550 0.6750 177,031 -0.04(-6.22%)
Apr 25, 2024 0.7500 0.7524 0.7014 0.7198 76,961 -0.04(-5.29%)
Apr 24, 2024 0.7300 0.7700 0.7300 0.7600 195,711 +0.02(+2.77%)
Apr 23, 2024 0.6600 0.7447 0.6600 0.7395 229,650 +0.09(+13.79%)
Apr 22, 2024 0.6478 0.6500 0.6167 0.6499 128,530 +0.01(+1.98%)
Apr 19, 2024 0.6098 0.6402 0.6000 0.6373 328,177 +0.02(+2.86%)
Apr 18, 2024 0.6500 0.6552 0.6010 0.6196 151,218 -0.02(-2.90%)
Apr 17, 2024 0.6866 0.6866 0.6310 0.6381 93,783 -0.02(-2.74%)
Apr 16, 2024 0.7300 0.7300 0.6426 0.6561 282,722 -0.06(-8.49%)
Apr 15, 2024 0.7400 0.7350 0.6902 0.7170 240,330 +0.00(+0.45%)
Apr 12, 2024 0.7000 0.7700 0.6800 0.7138 372,407 +0.02(+3.45%)
Apr 11, 2024 0.7309 0.7309 0.6800 0.6900 90,822 -0.03(-4.52%)
Apr 10, 2024 0.7900 0.7873 0.7101 0.7227 273,677 -0.07(-8.92%)
Apr 09, 2024 0.7400 0.8282 0.7118 0.7935 697,147 +0.06(+8.70%)
Apr 08, 2024 0.7078 0.7638 0.6713 0.7300 401,469 +0.05(+6.60%)
Apr 05, 2024 0.6590 0.7399 0.6500 0.6848 567,189 +0.03(+4.39%)
Apr 04, 2024 0.6400 0.6710 0.6290 0.6560 232,098 +0.03(+4.29%)
Apr 03, 2024 0.6900 0.6902 0.6001 0.6290 487,256 -0.06(-8.88%)
Apr 02, 2024 0.7130 0.7349 0.6815 0.6903 193,504 -0.05(-6.46%)
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.