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 (%)
Jul 31, 2023 4.596 4.700 4.536 4.622 41,433 +0.16(+3.63%)
Jul 28, 2023 4.424 4.560 4.400 4.460 26,949 +0.02(+0.41%)
Jul 27, 2023 4.638 4.658 4.400 4.442 49,503 -0.16(-3.56%)
Jul 26, 2023 4.684 4.720 4.600 4.606 64,767 -0.05(-1.03%)
Jul 25, 2023 4.738 4.798 4.654 4.654 32,183 -0.10(-2.19%)
Jul 24, 2023 4.712 4.760 4.660 4.758 52,223 +0.05(+0.98%)
Jul 21, 2023 4.718 4.810 4.664 4.712 30,421 -0.01(-0.17%)
Jul 20, 2023 4.900 4.900 4.616 4.720 44,228 -0.14(-2.92%)
Jul 19, 2023 4.800 4.996 4.780 4.862 81,437 +0.08(+1.72%)
Jul 18, 2023 4.704 4.780 4.610 4.780 38,948 +0.10(+2.09%)
Jul 17, 2023 4.862 4.880 4.600 4.682 64,684 -0.16(-3.34%)
Jul 14, 2023 5.234 5.300 4.844 4.844 89,200 -0.28(-5.46%)
Jul 13, 2023 4.982 5.150 4.982 5.124 122,452 +0.32(+6.75%)
Jul 12, 2023 4.834 4.850 4.686 4.800 72,574 +0.09(+1.91%)
Jul 11, 2023 4.600 4.792 4.556 4.710 115,629 +0.11(+2.48%)
Jul 10, 2023 4.600 4.672 4.440 4.596 65,179 +0.16(+3.51%)
Jul 07, 2023 4.378 4.458 4.268 4.440 49,012 +0.06(+1.32%)
Jul 06, 2023 4.474 4.626 4.268 4.382 77,890 -0.15(-3.22%)
Jul 05, 2023 4.600 4.700 4.460 4.528 65,386 -0.07(-1.57%)
Jul 03, 2023 4.672 4.792 4.424 4.600 50,346 +0.00(+0.00%)
Jun 30, 2023 4.784 4.784 4.590 4.600 58,185 -0.08(-1.63%)
Jun 29, 2023 5.000 5.000 4.650 4.676 59,190 +0.04(+0.78%)
Jun 28, 2023 4.618 4.700 4.602 4.640 50,162 +0.00(+0.00%)
Jun 27, 2023 4.600 4.678 4.552 4.640 74,946 +0.22(+4.88%)
Jun 26, 2023 4.660 4.660 4.400 4.424 63,636 -0.23(-4.86%)
Jun 23, 2023 4.650 4.800 4.600 4.650 44,754 -0.01(-0.21%)
Jun 22, 2023 5.000 5.050 4.602 4.660 65,042 -0.30(-6.05%)
Jun 21, 2023 5.200 5.284 4.960 4.960 88,513 -0.14(-2.75%)
Jun 20, 2023 5.560 5.560 5.100 5.100 86,828 -0.16(-3.04%)
Jun 16, 2023 5.860 5.900 5.236 5.260 95,332 -0.44(-7.72%)
Jun 15, 2023 5.660 5.860 5.660 5.700 62,831 +0.00(+0.00%)
Jun 14, 2023 6.000 6.000 5.700 5.700 72,229 -0.09(-1.62%)
Jun 13, 2023 5.970 6.038 5.700 5.794 73,095 +0.01(+0.14%)
Jun 12, 2023 6.216 6.216 5.706 5.786 67,485 -0.20(-3.41%)
Jun 09, 2023 6.000 6.080 5.978 5.990 36,111 -0.01(-0.17%)
Jun 08, 2023 6.200 6.240 6.000 6.000 51,865 -0.13(-2.06%)
Jun 07, 2023 6.300 6.356 6.000 6.126 57,873 -0.06(-1.03%)
Jun 06, 2023 6.166 6.574 5.800 6.190 178,689 -0.70(-10.13%)
Jun 05, 2023 7.600 7.782 6.880 6.888 62,434 -0.74(-9.72%)
Jun 02, 2023 7.800 7.900 7.550 7.630 22,324 +0.20(+2.64%)
Jun 01, 2023 7.600 7.600 7.320 7.434 15,539 +0.13(+1.84%)
May 31, 2023 7.618 7.618 7.300 7.300 31,169 -0.22(-2.93%)
May 30, 2023 7.520 7.520 7.358 7.520 17,974 +0.15(+2.06%)
May 26, 2023 7.368 7.600 7.178 7.368 17,994 +0.11(+1.57%)
May 25, 2023 7.840 7.840 7.254 7.254 27,908 -0.38(-4.95%)
May 24, 2023 7.722 7.750 7.500 7.632 19,947 -0.12(-1.52%)
May 23, 2023 7.800 7.926 7.700 7.750 16,784 +0.00(+0.00%)
May 22, 2023 7.800 7.962 7.686 7.750 16,078 +0.02(+0.26%)
May 19, 2023 7.800 7.980 7.504 7.730 21,661 -0.07(-0.90%)
May 18, 2023 7.800 7.984 7.690 7.800 15,789 +0.03(+0.39%)
May 17, 2023 7.650 7.994 7.602 7.770 23,242 +0.08(+1.04%)
May 16, 2023 7.980 8.400 7.602 7.690 46,180 +0.09(+1.18%)
May 15, 2023 7.600 7.798 7.518 7.600 19,741 -0.12(-1.53%)
May 12, 2023 7.740 7.804 7.600 7.718 9,599 +0.06(+0.73%)
May 11, 2023 7.942 7.998 7.654 7.662 11,311 -0.19(-2.42%)
May 10, 2023 7.600 8.200 7.620 7.852 49,866 +0.05(+0.67%)
May 09, 2023 7.800 7.900 7.660 7.800 19,246 +0.08(+1.04%)
May 08, 2023 7.678 7.800 7.590 7.720 17,665 +0.15(+1.98%)
May 05, 2023 7.402 7.800 7.402 7.570 22,172 +0.17(+2.30%)
May 04, 2023 7.400 7.560 7.220 7.400 20,464 +0.00(+0.00%)
May 03, 2023 7.600 7.800 7.400 7.400 21,878 -0.20(-2.66%)
May 02, 2023 7.700 7.800 7.600 7.602 25,158 -0.05(-0.63%)
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.