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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6961 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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, 2023 0.5296 0.5297 0.5050 0.5280 621,932 +0.02(+3.02%)
Jan 30, 2023 0.5125 0.5350 0.5000 0.5125 631,081 -0.01(-2.38%)
Jan 27, 2023 0.5200 0.5400 0.5000 0.5250 503,156 +0.01(+0.96%)
Jan 26, 2023 0.5300 0.5410 0.5050 0.5200 540,582 +0.01(+2.30%)
Jan 25, 2023 0.5200 0.5232 0.5000 0.5083 298,001 -0.01(-2.85%)
Jan 24, 2023 0.5200 0.5534 0.5100 0.5232 543,748 +0.00(+0.65%)
Jan 23, 2023 0.5129 0.5300 0.5051 0.5198 537,444 +0.01(+1.92%)
Jan 20, 2023 0.4779 0.5300 0.4710 0.5100 579,735 +0.04(+7.37%)
Jan 19, 2023 0.4700 0.4895 0.4403 0.4750 367,723 -0.00(-0.75%)
Jan 18, 2023 0.5300 0.5800 0.4700 0.4786 1,950,964 -0.03(-5.04%)
Jan 17, 2023 0.4400 0.5090 0.4344 0.5040 1,572,077 +0.08(+19.94%)
Jan 13, 2023 0.4300 0.4344 0.4110 0.4202 594,254 +0.00(+1.11%)
Jan 12, 2023 0.4208 0.4300 0.4060 0.4156 442,437 +0.00(+0.12%)
Jan 11, 2023 0.4400 0.4400 0.4000 0.4151 600,176 -0.01(-2.17%)
Jan 10, 2023 0.4150 0.4300 0.3953 0.4243 540,712 +0.03(+7.34%)
Jan 09, 2023 0.4000 0.4027 0.3821 0.3953 648,452 +0.01(+1.72%)
Jan 06, 2023 0.3800 0.3900 0.3700 0.3886 328,479 +0.01(+2.26%)
Jan 05, 2023 0.3900 0.3980 0.3720 0.3800 269,806 +0.00(+0.00%)
Jan 04, 2023 0.3650 0.3800 0.3522 0.3800 582,360 +0.03(+7.95%)
Jan 03, 2023 0.3600 0.3600 0.3500 0.3520 448,771 +0.00(+0.57%)
Dec 30, 2022 0.3200 0.3500 0.3150 0.3500 971,471 +0.03(+10.83%)
Dec 29, 2022 0.3000 0.3200 0.3000 0.3158 527,111 +0.01(+1.84%)
Dec 28, 2022 0.3135 0.3200 0.3100 0.3101 480,987 -0.00(-1.08%)
Dec 27, 2022 0.3233 0.3492 0.3100 0.3135 723,977 -0.04(-10.27%)
Dec 23, 2022 0.3274 0.3499 0.3200 0.3494 647,878 +0.03(+8.85%)
Dec 22, 2022 0.3500 0.3549 0.3100 0.3210 715,494 -0.03(-8.29%)
Dec 21, 2022 0.3724 0.3780 0.3500 0.3500 622,535 -0.01(-2.78%)
Dec 20, 2022 0.3566 0.3725 0.3566 0.3600 429,997 +0.00(+1.27%)
Dec 19, 2022 0.3988 0.4000 0.3555 0.3555 590,003 -0.03(-8.73%)
Dec 16, 2022 0.4110 0.4210 0.3895 0.3895 558,770 -0.02(-4.23%)
Dec 15, 2022 0.4200 0.4200 0.4055 0.4067 294,609 -0.00(-0.66%)
Dec 14, 2022 0.4058 0.4399 0.4058 0.4094 496,701 -0.01(-2.31%)
Dec 13, 2022 0.4051 0.4235 0.4051 0.4191 511,978 +0.02(+4.77%)
Dec 12, 2022 0.4100 0.4174 0.4000 0.4000 366,797 -0.01(-2.37%)
Dec 09, 2022 0.4100 0.4108 0.4007 0.4097 293,053 +0.00(+0.54%)
Dec 08, 2022 0.4000 0.4079 0.4000 0.4075 338,233 +0.01(+1.52%)
Dec 07, 2022 0.4200 0.4165 0.4001 0.4014 253,928 -0.02(-3.65%)
Dec 06, 2022 0.4200 0.4215 0.4010 0.4166 392,526 +0.01(+1.61%)
Dec 05, 2022 0.4400 0.4400 0.4100 0.4100 366,998 -0.02(-5.60%)
Dec 02, 2022 0.4200 0.4375 0.4200 0.4343 205,959 +0.01(+2.45%)
Dec 01, 2022 0.4300 0.4385 0.4210 0.4239 298,806 -0.00(-0.82%)
Nov 30, 2022 0.4207 0.4299 0.4101 0.4274 444,777 +0.01(+1.59%)
Nov 29, 2022 0.4306 0.4399 0.4130 0.4207 327,472 -0.01(-2.19%)
Nov 28, 2022 0.4599 0.4600 0.4300 0.4301 566,544 -0.04(-8.02%)
Nov 25, 2022 0.4610 0.4700 0.4610 0.4676 212,508 +0.00(+0.56%)
Nov 23, 2022 0.3800 0.4779 0.3800 0.4650 1,637,003 -0.03(-6.40%)
Nov 22, 2022 0.5050 0.5093 0.4930 0.4968 251,545 -0.01(-2.45%)
Nov 21, 2022 0.5255 0.5255 0.4901 0.5093 326,518 -0.01(-2.11%)
Nov 18, 2022 0.5350 0.5399 0.5002 0.5203 802,360 +0.00(+0.08%)
Nov 17, 2022 0.5300 0.5350 0.4911 0.5199 368,953 -0.01(-1.91%)
Nov 16, 2022 0.5841 0.5841 0.5250 0.5300 904,078 -0.05(-8.08%)
Nov 15, 2022 0.5900 0.5900 0.5500 0.5766 924,034 +0.01(+1.78%)
Nov 14, 2022 0.5800 0.5899 0.5507 0.5665 694,792 +0.02(+4.29%)
Nov 11, 2022 0.5400 0.5495 0.5111 0.5432 662,010 +0.02(+4.46%)
Nov 10, 2022 0.4952 0.5400 0.4900 0.5200 705,199 +0.04(+9.01%)
Nov 09, 2022 0.5100 0.5100 0.4722 0.4770 380,907 -0.03(-6.56%)
Nov 08, 2022 0.5271 0.5271 0.5100 0.5105 354,692 -0.01(-1.83%)
Nov 07, 2022 0.5100 0.5280 0.5100 0.5200 504,274 +0.01(+1.96%)
Nov 04, 2022 0.5200 0.5250 0.5005 0.5100 466,293 -0.01(-1.73%)
Nov 03, 2022 0.5200 0.5300 0.5001 0.5190 426,617 -0.01(-2.06%)
Nov 02, 2022 0.5700 0.5785 0.5101 0.5299 819,651 -0.02(-4.16%)
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.