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

Ageagle Aerial Systems Inc (NY: UAVS )

0.2656 +0.0253 (+10.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.2735 0.2735 0.2371 0.2403 1,511,962 -0.03(-11.98%)
Sep 25, 2024 0.2810 0.2810 0.2629 0.2730 357,910 +0.01(+4.16%)
Sep 24, 2024 0.2800 0.2811 0.2621 0.2621 631,882 -0.02(-6.39%)
Sep 23, 2024 0.2835 0.2882 0.2771 0.2800 520,968 +0.00(+1.05%)
Sep 20, 2024 0.2800 0.2870 0.2700 0.2771 709,516 +0.01(+5.44%)
Sep 19, 2024 0.2959 0.2959 0.2567 0.2628 754,308 -0.02(-5.60%)
Sep 18, 2024 0.2910 0.2910 0.2771 0.2784 412,382 -0.01(-2.49%)
Sep 17, 2024 0.2960 0.3005 0.2819 0.2855 409,999 -0.01(-4.77%)
Sep 16, 2024 0.3045 0.3300 0.2936 0.2998 1,097,500 +0.00(+0.60%)
Sep 13, 2024 0.2992 0.3044 0.2882 0.2980 384,851 +0.01(+3.04%)
Sep 12, 2024 0.2700 0.3100 0.2601 0.2892 875,824 +0.02(+8.76%)
Sep 11, 2024 0.2700 0.2700 0.2551 0.2659 303,024 +0.00(+1.84%)
Sep 10, 2024 0.2800 0.2960 0.2609 0.2611 579,959 -0.01(-3.01%)
Sep 09, 2024 0.2952 0.2952 0.2650 0.2692 259,224 -0.01(-4.27%)
Sep 06, 2024 0.3100 0.3100 0.2800 0.2812 289,751 -0.02(-6.02%)
Sep 05, 2024 0.2875 0.3000 0.2875 0.2992 542,605 +0.01(+4.32%)
Sep 04, 2024 0.3200 0.3200 0.2800 0.2868 924,883 -0.03(-10.35%)
Sep 03, 2024 0.3988 0.3988 0.3198 0.3199 1,221,156 -0.07(-18.95%)
Aug 30, 2024 0.3985 0.3985 0.3785 0.3947 245,355 +0.01(+2.89%)
Aug 29, 2024 0.4000 0.4000 0.3761 0.3836 280,305 +0.01(+2.79%)
Aug 28, 2024 0.3940 0.3940 0.3654 0.3732 370,282 -0.03(-6.75%)
Aug 27, 2024 0.4270 0.4400 0.4000 0.4002 468,544 -0.03(-6.30%)
Aug 26, 2024 0.5000 0.4953 0.4201 0.4271 754,915 -0.05(-10.84%)
Aug 23, 2024 0.4343 0.5150 0.4131 0.4790 876,273 +0.05(+12.18%)
Aug 22, 2024 0.4030 0.4391 0.3975 0.4270 552,813 +0.02(+4.15%)
Aug 21, 2024 0.4100 0.4200 0.3804 0.4100 363,743 +0.02(+4.22%)
Aug 20, 2024 0.4040 0.4099 0.3879 0.3934 392,302 -0.02(-3.81%)
Aug 19, 2024 0.3980 0.4136 0.3907 0.4090 294,713 +0.02(+5.25%)
Aug 16, 2024 0.3935 0.3940 0.3823 0.3886 82,366 +0.00(+1.20%)
Aug 15, 2024 0.3852 0.3901 0.3709 0.3840 148,524 +0.00(+1.05%)
Aug 14, 2024 0.4093 0.4093 0.3727 0.3800 200,932 -0.02(-4.33%)
Aug 13, 2024 0.3777 0.4096 0.3651 0.3972 280,746 +0.02(+5.72%)
Aug 12, 2024 0.3800 0.3844 0.3522 0.3757 457,353 +0.02(+5.53%)
Aug 09, 2024 0.3855 0.3895 0.3521 0.3560 202,687 -0.02(-4.94%)
Aug 08, 2024 0.3737 0.3900 0.3562 0.3745 124,884 +0.01(+2.18%)
Aug 07, 2024 0.3962 0.3994 0.3551 0.3665 199,398 -0.02(-5.39%)
Aug 06, 2024 0.3902 0.4038 0.3874 0.3874 240,587 -0.01(-3.70%)
Aug 05, 2024 0.3610 0.4099 0.3600 0.4023 245,462 -0.02(-5.32%)
Aug 02, 2024 0.4123 0.4264 0.3805 0.4249 415,356 +0.01(+1.92%)
Aug 01, 2024 0.4376 0.4400 0.4120 0.4169 225,971 -0.02(-5.08%)
Jul 31, 2024 0.4200 0.4392 0.4132 0.4392 342,240 +0.03(+6.29%)
Jul 30, 2024 0.4307 0.4389 0.4100 0.4132 190,441 -0.02(-3.57%)
Jul 29, 2024 0.4517 0.4517 0.4200 0.4285 169,280 -0.02(-4.35%)
Jul 26, 2024 0.4666 0.4818 0.4341 0.4480 283,181 -0.02(-4.48%)
Jul 25, 2024 0.4409 0.4910 0.4409 0.4690 314,275 +0.03(+6.35%)
Jul 24, 2024 0.4420 0.5900 0.4300 0.4410 473,525 -0.01(-2.52%)
Jul 23, 2024 0.4780 0.4780 0.4431 0.4524 208,813 -0.01(-2.08%)
Jul 22, 2024 0.4288 0.4761 0.4057 0.4620 568,429 +0.05(+11.06%)
Jul 19, 2024 0.4333 0.4333 0.4000 0.4160 249,936 -0.01(-2.32%)
Jul 18, 2024 0.4693 0.4846 0.4202 0.4259 554,741 -0.04(-9.11%)
Jul 17, 2024 0.4977 0.5000 0.4510 0.4686 633,119 -0.01(-1.99%)
Jul 16, 2024 0.4900 0.4900 0.4480 0.4781 713,068 +0.02(+4.50%)
Jul 15, 2024 0.5100 0.5100 0.4310 0.4575 656,918 -0.02(-4.69%)
Jul 12, 2024 0.4590 0.4869 0.4276 0.4800 499,465 +0.04(+9.09%)
Jul 11, 2024 0.4230 0.4405 0.4100 0.4400 283,908 +0.02(+4.94%)
Jul 10, 2024 0.4200 0.4264 0.4001 0.4193 364,060 -0.00(-1.11%)
Jul 09, 2024 0.4349 0.4597 0.4078 0.4240 436,393 -0.02(-3.66%)
Jul 08, 2024 0.4589 0.4589 0.4308 0.4401 222,003 -0.01(-2.68%)
Jul 05, 2024 0.4778 0.4778 0.4341 0.4522 260,051 -0.01(-1.85%)
Jul 03, 2024 0.4521 0.4750 0.4483 0.4607 247,276 +0.00(+0.44%)
Jul 02, 2024 0.5000 0.5000 0.4563 0.4587 218,456 -0.03(-6.06%)
Jul 01, 2024 0.5115 0.5200 0.4821 0.4883 171,785 -0.01(-2.34%)
Jun 28, 2024 0.4897 0.5094 0.4897 0.5000 149,245 +0.01(+2.73%)
Jun 27, 2024 0.5074 0.5099 0.4606 0.4867 285,891 -0.02(-3.45%)
Jun 26, 2024 0.5125 0.5125 0.4930 0.5041 103,239 -0.01(-1.25%)
Jun 25, 2024 0.5300 0.5397 0.5060 0.5105 109,932 -0.01(-1.83%)
Jun 24, 2024 0.5180 0.5200 0.4900 0.5200 262,613 +0.02(+4.00%)
Jun 21, 2024 0.5200 0.5200 0.5000 0.5000 378,613 -0.01(-1.21%)
Jun 20, 2024 0.5460 0.5460 0.5015 0.5061 238,428 -0.02(-2.88%)
Jun 18, 2024 0.5300 0.5349 0.5210 0.5211 317,516 -0.01(-1.18%)
Jun 17, 2024 0.6400 0.6380 0.5200 0.5273 755,106 -0.09(-15.07%)
Jun 14, 2024 0.6485 0.6485 0.6154 0.6209 139,377 -0.02(-3.41%)
Jun 13, 2024 0.6484 0.6600 0.6250 0.6428 112,716 -0.02(-3.32%)
Jun 12, 2024 0.6470 0.6800 0.6470 0.6649 243,288 +0.03(+4.15%)
Jun 11, 2024 0.6400 0.6480 0.6180 0.6384 109,862 +0.00(+0.77%)
Jun 10, 2024 0.6300 0.6500 0.6200 0.6335 246,692 +0.00(+0.59%)
Jun 07, 2024 0.6415 0.6416 0.6120 0.6298 253,390 -0.01(-1.85%)
Jun 06, 2024 0.6400 0.6555 0.6305 0.6417 145,769 +0.00(+0.27%)
Jun 05, 2024 0.6731 0.6799 0.6300 0.6400 387,585 +0.00(+0.05%)
Jun 04, 2024 0.6470 0.6621 0.6230 0.6397 209,401 -0.02(-3.06%)
Jun 03, 2024 0.7038 0.7150 0.6551 0.6599 204,276 -0.04(-5.20%)
May 31, 2024 0.6697 0.7000 0.6500 0.6961 350,767 +0.04(+5.47%)
May 30, 2024 0.6400 0.6600 0.6339 0.6600 167,315 +0.02(+3.13%)
May 29, 2024 0.6350 0.6400 0.6235 0.6400 90,536 +0.01(+1.59%)
May 28, 2024 0.6463 0.6463 0.6201 0.6300 181,597 -0.00(-0.63%)
May 24, 2024 0.6412 0.6420 0.6135 0.6340 207,154 +0.01(+1.12%)
May 23, 2024 0.6700 0.6798 0.6116 0.6270 400,138 -0.04(-6.54%)
May 22, 2024 0.7000 0.7000 0.6600 0.6709 175,717 -0.02(-3.38%)
May 21, 2024 0.7000 0.6990 0.6750 0.6944 120,455 +0.01(+1.18%)
May 20, 2024 0.7100 0.7100 0.6664 0.6863 467,510 +0.02(+2.89%)
May 17, 2024 0.7000 0.7000 0.6600 0.6670 174,411 -0.02(-2.88%)
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%)
Apr 01, 2024 0.8175 0.8175 0.7001 0.7380 229,592 -0.05(-6.36%)
Mar 28, 2024 0.7800 0.8300 0.7600 0.7881 318,586 +0.01(+1.55%)
Mar 27, 2024 0.7235 0.7910 0.7010 0.7761 353,864 +0.07(+9.79%)
Mar 26, 2024 0.7500 0.7600 0.7000 0.7069 280,132 -0.03(-4.47%)
Mar 25, 2024 0.6900 0.7509 0.6733 0.7400 455,094 +0.06(+8.82%)
Mar 22, 2024 0.6800 0.6937 0.6610 0.6800 296,259 -0.00(-0.26%)
Mar 21, 2024 0.7886 0.7959 0.6250 0.6818 841,357 -0.09(-12.14%)
Mar 20, 2024 0.8200 0.8686 0.7300 0.7760 795,227 -0.05(-5.80%)
Mar 19, 2024 0.9100 0.9100 0.7900 0.8238 502,290 -0.08(-9.00%)
Mar 18, 2024 0.9501 0.9501 0.8694 0.9053 309,447 +0.02(+1.72%)
Mar 15, 2024 0.9800 1.010 0.8900 0.8900 689,771 -0.11(-11.00%)
Mar 14, 2024 1.060 1.060 0.9702 1.000 300,936 -0.06(-5.66%)
Mar 13, 2024 1.050 1.070 1.010 1.060 323,568 -0.01(-0.93%)
Mar 12, 2024 1.110 1.140 1.070 1.070 224,255 -0.03(-2.73%)
Mar 11, 2024 1.150 1.159 1.100 1.100 126,680 -0.01(-0.90%)
Mar 08, 2024 1.200 1.200 1.090 1.110 341,170 -0.09(-7.50%)
Mar 07, 2024 1.200 1.290 1.160 1.200 192,345 +0.01(+0.84%)
Mar 06, 2024 1.130 1.190 1.130 1.190 92,533 +0.01(+0.85%)
Mar 05, 2024 1.240 1.240 1.160 1.180 98,223 -0.03(-2.48%)
Mar 04, 2024 1.310 1.310 1.190 1.210 141,586 -0.08(-6.20%)
Mar 01, 2024 1.290 1.307 1.210 1.290 215,378 +0.00(+0.00%)
Feb 29, 2024 1.200 1.390 1.175 1.290 374,707 +0.09(+7.50%)
Feb 28, 2024 1.060 1.200 1.050 1.200 466,789 +0.14(+13.21%)
Feb 27, 2024 1.050 1.060 1.020 1.060 219,433 -0.01(-0.93%)
Feb 26, 2024 1.150 1.150 1.050 1.070 427,072 -0.08(-6.96%)
Feb 23, 2024 1.280 1.290 1.050 1.150 8,492,937 -0.06(-4.96%)
Feb 22, 2024 1.250 1.270 1.180 1.210 189,208 -0.07(-5.47%)
Feb 21, 2024 1.260 1.300 1.240 1.280 126,932 +0.04(+3.23%)
Feb 20, 2024 1.420 1.420 1.210 1.240 157,919 -0.15(-10.79%)
Feb 16, 2024 1.470 1.470 1.363 1.390 220,753 -0.07(-4.79%)
Feb 15, 2024 1.140 1.500 1.139 1.460 725,783 +0.34(+30.36%)
Feb 14, 2024 1.190 1.211 1.110 1.120 328,470 -0.06(-5.08%)
Feb 13, 2024 1.230 1.240 1.150 1.180 298,111 -0.10(-7.81%)
Feb 12, 2024 1.300 1.300 1.210 1.280 446,167 -0.04(-3.03%)
Feb 09, 2024 1.330 1.430 1.250 1.320 413,520 -0.10(-7.17%)
Feb 08, 2024 1.480 1.996 1.400 1.422 1,436,092 +0.09(+7.08%)
Feb 07, 2024 1.394 1.394 1.322 1.328 77,873 -0.07(-4.73%)
Feb 06, 2024 1.380 1.406 1.300 1.394 126,110 -0.01(-0.85%)
Feb 05, 2024 1.354 1.406 1.348 1.406 121,668 +0.06(+4.30%)
Feb 02, 2024 1.500 1.500 1.330 1.348 152,965 -0.06(-4.40%)
Feb 01, 2024 1.400 1.418 1.300 1.410 229,011 +0.05(+3.37%)
Jan 31, 2024 1.570 1.590 1.270 1.364 465,423 -0.20(-13.01%)
Jan 30, 2024 1.600 1.768 1.520 1.568 236,405 -0.23(-12.79%)
Jan 29, 2024 1.998 1.998 1.736 1.798 135,450 -0.07(-3.54%)
Jan 26, 2024 1.790 1.864 1.760 1.864 85,969 +0.04(+2.08%)
Jan 25, 2024 1.774 1.834 1.740 1.826 83,590 +0.05(+2.82%)
Jan 24, 2024 1.800 1.802 1.700 1.776 116,953 +0.04(+2.19%)
Jan 23, 2024 1.688 1.780 1.648 1.738 155,567 +0.07(+4.07%)
Jan 22, 2024 1.874 1.874 1.660 1.670 189,882 -0.07(-4.02%)
Jan 19, 2024 1.740 1.744 1.600 1.740 336,040 -0.08(-4.40%)
Jan 18, 2024 1.976 1.976 1.730 1.820 804,564 -0.21(-10.26%)
Jan 17, 2024 1.814 2.350 1.814 2.028 2,496,459 +0.12(+6.51%)
Jan 16, 2024 1.924 2.038 1.900 1.904 115,295 -0.14(-6.67%)
Jan 12, 2024 2.000 2.058 1.980 2.040 112,124 +0.08(+3.98%)
Jan 11, 2024 2.010 2.020 1.922 1.962 118,212 -0.05(-2.29%)
Jan 10, 2024 2.130 2.136 2.000 2.008 105,490 -0.06(-3.09%)
Jan 09, 2024 2.214 2.220 2.060 2.072 75,857 -0.18(-7.83%)
Jan 08, 2024 2.104 2.248 2.076 2.248 120,643 +0.17(+7.97%)
Jan 05, 2024 2.066 2.096 2.002 2.082 81,600 +0.07(+3.48%)
Jan 04, 2024 2.120 2.120 2.004 2.012 66,109 -0.06(-2.90%)
Jan 03, 2024 2.194 2.202 2.040 2.072 62,167 -0.12(-5.39%)
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.