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

Ageagle Aerial Systems Inc (NY: UAVS )

0.2771 +0.0143 (+5.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 8.300 9.400 8.232 9.000 10,655 +0.20(+2.27%)
Dec 30, 2019 8.800 8.800 8.000 8.800 9,200 -0.15(-1.65%)
Dec 27, 2019 8.820 8.948 8.000 8.948 4,340 +0.55(+6.52%)
Dec 26, 2019 8.200 8.800 7.400 8.400 8,735 +0.20(+2.44%)
Dec 24, 2019 8.400 8.400 7.600 8.200 3,505 +0.06(+0.71%)
Dec 23, 2019 8.600 8.600 8.100 8.142 5,988 -0.44(-5.10%)
Dec 20, 2019 9.000 9.098 8.058 8.580 8,020 -0.42(-4.67%)
Dec 19, 2019 9.000 9.200 8.800 9.000 6,051 +0.11(+1.24%)
Dec 18, 2019 10.00 10.05 8.800 8.890 41,308 -0.91(-9.29%)
Dec 17, 2019 9.400 10.40 9.000 9.800 12,858 +0.60(+6.52%)
Dec 16, 2019 8.800 9.400 8.400 9.200 4,916 +0.30(+3.39%)
Dec 13, 2019 8.900 9.300 8.444 8.898 5,680 +0.26(+2.99%)
Dec 12, 2019 9.800 9.800 8.468 8.640 9,566 -0.60(-6.49%)
Dec 11, 2019 10.29 10.29 9.200 9.240 3,881 -0.56(-5.71%)
Dec 10, 2019 10.00 10.80 9.400 9.800 13,061 -1.00(-9.26%)
Dec 09, 2019 12.00 12.00 10.20 10.80 10,072 -0.78(-6.74%)
Dec 06, 2019 12.00 12.34 11.58 11.58 3,065 -0.73(-5.96%)
Dec 05, 2019 11.80 12.60 11.80 12.31 3,925 +0.19(+1.53%)
Dec 04, 2019 12.20 12.60 11.70 12.13 6,464 -0.27(-2.19%)
Dec 03, 2019 12.80 12.80 11.60 12.40 5,802 -0.05(-0.39%)
Dec 02, 2019 12.00 12.80 12.00 12.45 5,761 +0.40(+3.35%)
Nov 29, 2019 13.20 13.20 11.50 12.04 7,390 -0.88(-6.79%)
Nov 27, 2019 12.57 13.20 12.20 12.92 10,085 +0.95(+7.90%)
Nov 26, 2019 11.50 12.60 11.40 11.98 18,979 +0.76(+6.80%)
Nov 25, 2019 11.97 12.00 10.60 11.21 4,774 -0.19(-1.63%)
Nov 22, 2019 10.80 12.25 10.80 11.40 8,765 +0.80(+7.55%)
Nov 21, 2019 11.00 11.00 9.364 10.60 6,572 +0.80(+8.16%)
Nov 20, 2019 9.458 10.20 9.400 9.800 6,288 +0.36(+3.81%)
Nov 19, 2019 8.200 10.20 8.058 9.440 6,101 +0.32(+3.51%)
Nov 18, 2019 10.71 10.71 9.000 9.120 12,777 -1.08(-10.59%)
Nov 15, 2019 10.12 10.89 10.12 10.20 10,160 +0.02(+0.22%)
Nov 14, 2019 11.53 14.00 10.00 10.18 59,479 -0.22(-2.13%)
Nov 13, 2019 8.600 11.00 8.600 10.40 30,722 +1.80(+20.93%)
Nov 12, 2019 8.800 9.388 8.222 8.600 9,721 +0.24(+2.90%)
Nov 11, 2019 7.794 8.500 7.306 8.358 13,836 +0.72(+9.43%)
Nov 08, 2019 7.564 7.794 7.200 7.638 3,790 +0.23(+3.16%)
Nov 07, 2019 7.800 7.800 7.400 7.404 4,927 +0.00(+0.00%)
Nov 06, 2019 7.800 7.800 7.404 7.404 2,618 -0.40(-5.08%)
Nov 05, 2019 7.900 7.920 7.512 7.800 1,956 +0.01(+0.10%)
Nov 04, 2019 7.420 8.022 7.420 7.792 2,452 +0.15(+1.99%)
Nov 01, 2019 7.900 7.900 7.400 7.640 1,995 -0.26(-3.27%)
Oct 31, 2019 8.200 8.200 7.600 7.898 2,939 -0.00(-0.03%)
Oct 30, 2019 7.980 8.380 7.672 7.900 2,665 -0.10(-1.25%)
Oct 29, 2019 8.246 8.246 7.600 8.000 4,400 -0.20(-2.44%)
Oct 28, 2019 8.800 8.800 8.200 8.200 4,392 -0.20(-2.36%)
Oct 25, 2019 8.610 8.798 8.078 8.398 5,575 +0.35(+4.30%)
Oct 24, 2019 7.520 8.320 7.520 8.052 6,959 +0.25(+3.23%)
Oct 23, 2019 7.400 8.000 7.300 7.800 3,998 +0.05(+0.65%)
Oct 22, 2019 7.300 7.750 7.300 7.750 1,793 +0.03(+0.39%)
Oct 21, 2019 7.980 8.058 7.200 7.720 3,854 +0.21(+2.77%)
Oct 18, 2019 7.560 7.580 7.040 7.512 1,725 +0.54(+7.78%)
Oct 17, 2019 7.400 7.400 6.900 6.970 5,284 -0.31(-4.26%)
Oct 16, 2019 7.944 7.960 7.208 7.280 3,377 -0.29(-3.78%)
Oct 15, 2019 7.948 7.998 7.520 7.566 7,248 -0.01(-0.08%)
Oct 14, 2019 8.230 8.230 7.570 7.572 4,032 -0.28(-3.54%)
Oct 11, 2019 7.800 8.000 7.560 7.850 4,635 -0.10(-1.23%)
Oct 10, 2019 7.640 8.398 7.402 7.948 8,758 +0.51(+6.80%)
Oct 09, 2019 7.600 7.900 7.418 7.442 4,070 +0.02(+0.32%)
Oct 08, 2019 7.350 7.980 7.008 7.418 10,430 +0.42(+5.97%)
Oct 07, 2019 7.134 7.200 6.626 7.000 3,069 +0.20(+3.00%)
Oct 04, 2019 6.626 6.880 6.626 6.796 6,040 -0.08(-1.19%)
Oct 03, 2019 7.350 7.980 6.626 6.878 8,284 -0.47(-6.42%)
Oct 02, 2019 6.200 7.800 5.960 7.350 39,884 +1.15(+18.55%)
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.