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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6670 -0.0198 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 0.3100 0.3560 0.2900 0.2961 904,900 -0.03(-10.00%)
May 30, 2019 0.3200 0.5400 0.3200 0.3290 4,731,498 +0.02(+6.16%)
May 29, 2019 0.3283 0.3300 0.2800 0.3099 247,041 -0.01(-2.24%)
May 28, 2019 0.3400 0.3600 0.3100 0.3170 116,685 -0.00(-0.94%)
May 24, 2019 0.3490 0.3490 0.3000 0.3200 118,400 +0.02(+5.26%)
May 23, 2019 0.3152 0.3800 0.2900 0.3040 625,438 -0.00(-0.33%)
May 22, 2019 0.2920 0.3141 0.2870 0.3050 126,957 -0.01(-2.71%)
May 21, 2019 0.3000 0.3300 0.2900 0.3135 314,284 +0.02(+8.52%)
May 20, 2019 0.2650 0.2955 0.2625 0.2889 69,968 +0.01(+3.92%)
May 17, 2019 0.3000 0.3000 0.2704 0.2780 90,100 -0.01(-3.84%)
May 16, 2019 0.2800 0.2999 0.2600 0.2891 74,502 +0.01(+2.41%)
May 15, 2019 0.3024 0.3024 0.2700 0.2823 85,255 -0.01(-1.98%)
May 14, 2019 0.3400 0.3400 0.2604 0.2880 186,569 -0.02(-7.10%)
May 13, 2019 0.3300 0.3311 0.3025 0.3100 287,765 -0.02(-6.51%)
May 10, 2019 0.3307 0.4500 0.3200 0.3316 1,838,700 +0.01(+1.72%)
May 09, 2019 0.3290 0.3469 0.3230 0.3260 38,392 -0.01(-1.81%)
May 08, 2019 0.3500 0.3590 0.3290 0.3320 35,144 -0.03(-7.78%)
May 07, 2019 0.3500 0.3700 0.3160 0.3600 80,697 +0.03(+7.66%)
May 06, 2019 0.3400 0.3440 0.3100 0.3344 69,092 -0.00(-0.21%)
May 03, 2019 0.3300 0.3589 0.3100 0.3351 105,200 +0.00(+1.24%)
May 02, 2019 0.3600 0.3680 0.3302 0.3310 209,894 -0.05(-13.37%)
May 01, 2019 0.4000 0.4000 0.3502 0.3821 496,876 -0.03(-6.69%)
Apr 30, 2019 0.4190 0.4750 0.4000 0.4095 1,306,382 -0.01(-2.50%)
Apr 29, 2019 0.3800 0.4200 0.3500 0.4200 532,327 +0.06(+15.86%)
Apr 26, 2019 0.3518 0.3754 0.3300 0.3625 346,700 +0.02(+6.62%)
Apr 25, 2019 0.3210 0.3425 0.3175 0.3400 257,743 +0.01(+2.72%)
Apr 24, 2019 0.3449 0.3449 0.3300 0.3310 180,781 +0.00(+0.30%)
Apr 23, 2019 0.3700 0.3700 0.3000 0.3300 152,328 -0.02(-6.99%)
Apr 22, 2019 0.3990 0.4000 0.3500 0.3548 170,314 -0.03(-6.63%)
Apr 18, 2019 0.3900 0.3900 0.3698 0.3800 118,800 +0.00(+1.28%)
Apr 17, 2019 0.3700 0.3899 0.3700 0.3752 36,837 +0.00(+0.05%)
Apr 16, 2019 0.4000 0.4000 0.3700 0.3750 74,587 -0.01(-1.57%)
Apr 15, 2019 0.4026 0.4026 0.3710 0.3810 112,164 -0.02(-5.34%)
Apr 12, 2019 0.4000 0.4049 0.3939 0.4025 59,500 +0.01(+2.18%)
Apr 11, 2019 0.3849 0.4073 0.3849 0.3939 103,295 +0.00(+0.74%)
Apr 10, 2019 0.3863 0.4047 0.3849 0.3910 82,889 -0.02(-4.63%)
Apr 09, 2019 0.4100 0.4100 0.4000 0.4100 49,859 +0.01(+1.26%)
Apr 08, 2019 0.4200 0.4305 0.3950 0.4049 58,185 -0.00(-1.15%)
Apr 05, 2019 0.4000 0.4505 0.3850 0.4096 706,400 +0.02(+3.93%)
Apr 04, 2019 0.3900 0.4089 0.3850 0.3941 101,638 -0.03(-6.17%)
Apr 03, 2019 0.3918 0.4200 0.3721 0.4200 294,220 +0.03(+6.92%)
Apr 02, 2019 0.4020 0.4080 0.3800 0.3928 98,830 -0.01(-3.61%)
Apr 01, 2019 0.4200 0.4200 0.3663 0.4075 133,805 -0.00(-0.61%)
Mar 29, 2019 0.4200 0.4250 0.4000 0.4100 147,600 -0.00(-0.68%)
Mar 28, 2019 0.4100 0.4395 0.4000 0.4128 445,679 -0.03(-7.24%)
Mar 27, 2019 0.4800 0.4800 0.4051 0.4450 264,752 -0.02(-4.30%)
Mar 26, 2019 0.4600 0.4749 0.4500 0.4650 224,946 +0.01(+2.20%)
Mar 25, 2019 0.4999 0.4999 0.4500 0.4550 271,832 -0.03(-6.40%)
Mar 22, 2019 0.5200 0.5200 0.4500 0.4861 1,097,300 -0.03(-6.52%)
Mar 21, 2019 0.5900 0.9450 0.5195 0.5200 13,003,419 +0.02(+4.02%)
Mar 20, 2019 0.5026 0.5106 0.4950 0.4999 75,397 -0.00(-0.04%)
Mar 19, 2019 0.5000 0.5277 0.4744 0.5001 92,569 -0.05(-8.31%)
Mar 18, 2019 0.5400 0.5500 0.5100 0.5454 307,871 -0.04(-6.14%)
Mar 15, 2019 0.4500 0.6000 0.4500 0.5811 1,105,700 +0.10(+21.62%)
Mar 14, 2019 0.5000 0.5000 0.4600 0.4778 99,778 +0.01(+2.03%)
Mar 13, 2019 0.4700 0.4800 0.4501 0.4683 73,988 +0.00(+0.71%)
Mar 12, 2019 0.5158 0.5158 0.4650 0.4650 111,804 -0.03(-5.35%)
Mar 11, 2019 0.5100 0.5300 0.4600 0.4913 218,222 +0.01(+2.35%)
Mar 08, 2019 0.4990 0.5200 0.4760 0.4800 131,900 -0.03(-5.12%)
Mar 07, 2019 0.5491 0.5491 0.5000 0.5059 56,272 -0.00(-0.80%)
Mar 06, 2019 0.5428 0.5428 0.5010 0.5100 101,938 -0.02(-3.77%)
Mar 05, 2019 0.5700 0.5700 0.5000 0.5300 130,455 -0.02(-3.64%)
Mar 04, 2019 0.5800 0.6300 0.5410 0.5500 540,856 -0.01(-1.79%)
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.