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

Ageagle Aerial Systems Inc (NY: UAVS )

0.5211 -0.0089 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 29, 2023 0.1730 0.1730 0.1628 0.1680 824,524 -0.00(-2.44%)
Sep 28, 2023 0.1700 0.1751 0.1700 0.1722 1,046,839 +0.00(+0.29%)
Sep 27, 2023 0.1834 0.1928 0.1717 0.1717 931,578 -0.01(-7.14%)
Sep 26, 2023 0.1883 0.1900 0.1830 0.1849 640,193 +0.00(+0.93%)
Sep 25, 2023 0.1902 0.1876 0.1832 0.1832 750,431 -0.01(-5.57%)
Sep 22, 2023 0.1900 0.1940 0.1822 0.1940 798,015 +0.00(+2.11%)
Sep 21, 2023 0.2038 0.2038 0.1881 0.1900 1,188,256 -0.02(-10.34%)
Sep 20, 2023 0.2100 0.2200 0.2058 0.2119 2,320,955 +0.01(+4.64%)
Sep 19, 2023 0.2053 0.2138 0.2000 0.2025 1,031,629 +0.00(+2.22%)
Sep 18, 2023 0.2000 0.2050 0.1970 0.1981 1,115,663 +0.01(+4.26%)
Sep 15, 2023 0.2000 0.2010 0.1900 0.1900 1,016,110 -0.01(-3.55%)
Sep 14, 2023 0.2159 0.2190 0.1970 0.1970 1,739,515 -0.01(-6.19%)
Sep 13, 2023 0.2100 0.2241 0.2000 0.2100 3,140,682 +0.01(+3.96%)
Sep 12, 2023 0.1900 0.2051 0.1890 0.2020 2,727,405 +0.02(+9.19%)
Sep 11, 2023 0.1755 0.1930 0.1687 0.1850 3,734,052 +0.02(+10.18%)
Sep 08, 2023 0.1751 0.1767 0.1670 0.1679 925,211 -0.01(-2.89%)
Sep 07, 2023 0.1800 0.1790 0.1628 0.1729 1,381,558 -0.00(-1.31%)
Sep 06, 2023 0.1800 0.2300 0.1750 0.1752 8,372,521 -0.00(-1.18%)
Sep 05, 2023 0.1800 0.1800 0.1700 0.1773 1,247,899 +0.00(+2.49%)
Sep 01, 2023 0.1690 0.1738 0.1677 0.1730 698,752 +0.01(+3.41%)
Aug 31, 2023 0.1639 0.1700 0.1639 0.1673 687,135 +0.00(+2.07%)
Aug 30, 2023 0.1764 0.1764 0.1634 0.1639 1,540,420 -0.02(-8.44%)
Aug 29, 2023 0.1699 0.1857 0.1651 0.1790 4,631,848 +0.01(+8.03%)
Aug 28, 2023 0.1646 0.1699 0.1646 0.1657 414,559 +0.00(+1.47%)
Aug 25, 2023 0.1602 0.1662 0.1602 0.1633 671,285 -0.00(-0.73%)
Aug 24, 2023 0.1800 0.1825 0.1620 0.1645 1,023,043 -0.01(-5.08%)
Aug 23, 2023 0.1734 0.1751 0.1699 0.1733 523,147 +0.00(+1.94%)
Aug 22, 2023 0.1690 0.1703 0.1650 0.1700 747,946 +0.01(+3.03%)
Aug 21, 2023 0.1600 0.1700 0.1600 0.1650 986,156 +0.00(+1.85%)
Aug 18, 2023 0.1818 0.1820 0.1580 0.1620 1,514,535 -0.01(-6.52%)
Aug 17, 2023 0.1890 0.1915 0.1630 0.1733 1,038,549 -0.01(-3.72%)
Aug 16, 2023 0.2100 0.2109 0.1520 0.1800 3,942,283 -0.03(-16.04%)
Aug 15, 2023 0.2281 0.2281 0.2144 0.2144 1,765,109 -0.02(-8.38%)
Aug 14, 2023 0.2340 0.2390 0.2300 0.2340 978,119 -0.01(-2.50%)
Aug 11, 2023 0.2247 0.2400 0.2161 0.2400 1,495,606 +0.02(+8.01%)
Aug 10, 2023 0.2200 0.2245 0.2211 0.2222 397,733 +0.00(+0.50%)
Aug 09, 2023 0.2150 0.2261 0.2150 0.2211 1,038,635 +0.00(+0.73%)
Aug 08, 2023 0.2230 0.2299 0.2175 0.2195 1,290,440 -0.01(-2.70%)
Aug 07, 2023 0.2400 0.2400 0.2235 0.2256 921,441 -0.01(-5.61%)
Aug 04, 2023 0.2400 0.2447 0.2240 0.2390 1,569,001 +0.00(+1.06%)
Aug 03, 2023 0.2470 0.2470 0.2360 0.2365 879,745 -0.02(-6.08%)
Aug 02, 2023 0.2400 0.2562 0.2400 0.2518 1,648,451 -0.00(-0.20%)
Aug 01, 2023 0.2400 0.2621 0.2311 0.2523 2,938,034 +0.02(+9.17%)
Jul 31, 2023 0.2298 0.2350 0.2268 0.2311 828,669 +0.01(+3.63%)
Jul 28, 2023 0.2212 0.2280 0.2200 0.2230 538,995 +0.00(+0.41%)
Jul 27, 2023 0.2319 0.2329 0.2200 0.2221 990,078 -0.01(-3.56%)
Jul 26, 2023 0.2342 0.2360 0.2300 0.2303 1,295,346 -0.00(-1.03%)
Jul 25, 2023 0.2369 0.2399 0.2327 0.2327 643,673 -0.01(-2.19%)
Jul 24, 2023 0.2356 0.2380 0.2330 0.2379 1,044,478 +0.00(+0.98%)
Jul 21, 2023 0.2359 0.2405 0.2332 0.2356 608,427 -0.00(-0.17%)
Jul 20, 2023 0.2450 0.2450 0.2308 0.2360 884,569 -0.01(-2.92%)
Jul 19, 2023 0.2400 0.2498 0.2390 0.2431 1,628,752 +0.00(+1.72%)
Jul 18, 2023 0.2352 0.2390 0.2305 0.2390 778,963 +0.00(+2.09%)
Jul 17, 2023 0.2431 0.2440 0.2300 0.2341 1,293,686 -0.01(-3.34%)
Jul 14, 2023 0.2617 0.2650 0.2422 0.2422 1,784,019 -0.01(-5.46%)
Jul 13, 2023 0.2491 0.2575 0.2491 0.2562 2,449,057 +0.02(+6.75%)
Jul 12, 2023 0.2417 0.2425 0.2343 0.2400 1,451,491 +0.00(+1.91%)
Jul 11, 2023 0.2300 0.2396 0.2278 0.2355 2,312,591 +0.01(+2.48%)
Jul 10, 2023 0.2300 0.2336 0.2220 0.2298 1,303,598 +0.01(+3.51%)
Jul 07, 2023 0.2189 0.2229 0.2134 0.2220 980,247 +0.00(+1.32%)
Jul 06, 2023 0.2237 0.2313 0.2134 0.2191 1,557,812 -0.01(-3.22%)
Jul 05, 2023 0.2300 0.2350 0.2230 0.2264 1,307,730 -0.00(-1.57%)
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.