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

Ageagle Aerial Systems Inc (NY: UAVS )

0.2735 +0.0107 (+4.07%)
Streaming Delayed Price Updated: 3:40 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 (%)
May 28, 2021 102.40 105.80 99.10 99.40 116,941 -3.00(-2.93%)
May 27, 2021 107.40 107.40 100.80 102.40 115,446 -4.40(-4.12%)
May 26, 2021 94.00 108.20 93.40 106.80 242,621 +9.20(+9.43%)
May 25, 2021 92.20 101.00 92.20 97.60 137,211 +3.80(+4.05%)
May 24, 2021 92.80 96.00 88.00 93.80 90,620 +1.00(+1.08%)
May 21, 2021 97.80 97.80 92.20 92.80 70,412 -3.40(-3.53%)
May 20, 2021 94.60 97.80 93.20 96.20 76,040 +1.60(+1.69%)
May 19, 2021 90.20 95.20 87.60 94.60 85,540 -1.00(-1.05%)
May 18, 2021 85.80 99.00 81.80 95.60 156,399 +6.80(+7.66%)
May 17, 2021 88.20 92.20 85.40 88.80 146,506 -2.60(-2.84%)
May 14, 2021 83.80 92.00 82.40 91.40 115,532 +10.20(+12.56%)
May 13, 2021 93.80 95.60 80.60 81.20 208,683 -12.60(-13.43%)
May 12, 2021 91.00 101.00 90.80 93.80 211,622 -1.20(-1.26%)
May 11, 2021 84.40 97.60 84.00 95.00 190,080 +1.20(+1.28%)
May 10, 2021 104.40 106.40 93.60 93.80 159,016 -15.40(-14.10%)
May 07, 2021 102.60 109.80 101.60 109.20 100,691 +7.40(+7.27%)
May 06, 2021 104.40 108.80 98.60 101.80 105,050 -4.40(-4.14%)
May 05, 2021 112.80 115.80 104.60 106.20 84,582 -9.00(-7.81%)
May 04, 2021 108.80 115.20 104.40 115.20 127,727 +4.00(+3.60%)
May 03, 2021 115.80 116.00 107.40 111.20 105,095 -3.60(-3.14%)
Apr 30, 2021 115.00 121.78 113.00 114.80 111,180 -4.20(-3.53%)
Apr 29, 2021 123.00 124.00 112.80 119.00 174,041 -3.20(-2.62%)
Apr 28, 2021 125.40 126.60 120.20 122.20 149,721 -5.40(-4.23%)
Apr 27, 2021 129.60 135.40 120.40 127.60 505,947 +0.20(+0.16%)
Apr 26, 2021 121.80 130.40 118.40 127.40 222,165 +2.40(+1.92%)
Apr 23, 2021 106.60 128.00 104.40 125.00 549,585 +19.40(+18.37%)
Apr 22, 2021 110.20 114.20 104.40 105.60 249,505 -6.80(-6.05%)
Apr 21, 2021 96.20 118.80 91.20 112.40 674,894 +14.60(+14.93%)
Apr 20, 2021 108.80 110.00 94.80 97.80 217,126 -10.20(-9.44%)
Apr 19, 2021 103.40 114.80 99.00 108.00 481,638 +7.60(+7.57%)
Apr 16, 2021 95.80 101.60 90.00 100.40 226,410 -0.40(-0.40%)
Apr 15, 2021 114.80 114.80 92.20 100.80 296,332 -10.60(-9.52%)
Apr 14, 2021 117.40 124.00 111.40 111.40 146,172 -6.80(-5.75%)
Apr 13, 2021 117.40 124.40 114.20 118.20 127,543 +1.00(+0.85%)
Apr 12, 2021 126.60 129.20 117.00 117.20 155,544 -13.40(-10.26%)
Apr 09, 2021 135.80 137.00 129.00 130.60 99,605 -6.00(-4.39%)
Apr 08, 2021 139.00 143.00 132.20 136.60 131,328 +1.80(+1.34%)
Apr 07, 2021 141.60 146.00 134.80 134.80 135,205 -11.00(-7.54%)
Apr 06, 2021 152.20 156.40 144.60 145.80 246,801 -21.20(-12.69%)
Apr 05, 2021 141.20 169.40 131.20 167.00 469,843 +20.80(+14.23%)
Apr 01, 2021 147.60 153.80 135.60 146.20 516,290 +21.00(+16.77%)
Mar 31, 2021 125.40 128.80 121.00 125.20 244,486 +3.20(+2.62%)
Mar 30, 2021 117.20 124.60 112.40 122.00 123,655 -0.40(-0.33%)
Mar 29, 2021 126.60 129.60 119.00 122.40 83,190 -7.00(-5.41%)
Mar 26, 2021 135.80 137.00 122.29 129.40 120,720 -5.60(-4.15%)
Mar 25, 2021 120.40 138.20 120.00 135.00 118,592 +6.80(+5.30%)
Mar 24, 2021 142.20 145.00 128.00 128.20 94,218 -14.80(-10.35%)
Mar 23, 2021 152.60 155.00 139.40 143.00 96,144 -12.00(-7.74%)
Mar 22, 2021 159.00 159.20 148.80 155.00 122,981 -1.00(-0.64%)
Mar 19, 2021 146.80 156.40 143.60 156.00 96,620 +5.80(+3.86%)
Mar 18, 2021 155.20 160.40 148.20 150.20 98,079 -11.00(-6.82%)
Mar 17, 2021 139.60 162.00 136.40 161.20 176,564 +11.80(+7.90%)
Mar 16, 2021 162.00 162.20 145.00 149.40 168,803 -14.20(-8.68%)
Mar 15, 2021 171.00 174.40 158.20 163.60 155,255 -9.60(-5.54%)
Mar 12, 2021 162.20 174.40 158.48 173.20 124,675 +3.80(+2.24%)
Mar 11, 2021 166.80 170.80 162.00 169.40 167,457 +5.60(+3.42%)
Mar 10, 2021 186.00 186.00 153.00 163.80 399,999 +10.80(+7.06%)
Mar 09, 2021 134.40 155.20 127.60 153.00 277,275 +28.60(+22.99%)
Mar 08, 2021 123.80 141.00 116.20 124.40 299,667 +7.60(+6.51%)
Mar 05, 2021 118.80 124.00 90.20 116.80 392,060 -1.60(-1.35%)
Mar 04, 2021 136.00 142.20 108.20 118.40 391,430 -24.20(-16.97%)
Mar 03, 2021 157.20 162.60 140.00 142.60 202,703 -19.00(-11.76%)
Mar 02, 2021 165.80 170.60 160.00 161.60 103,018 -4.60(-2.77%)
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.