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: 4:10 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 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%)
May 01, 2023 7.812 8.000 7.600 7.650 19,153 -0.21(-2.67%)
Apr 28, 2023 7.874 8.000 7.600 7.860 32,810 -0.14(-1.75%)
Apr 27, 2023 7.400 8.800 7.350 8.000 111,454 +0.65(+8.87%)
Apr 26, 2023 7.370 7.400 7.200 7.348 32,697 -0.06(-0.76%)
Apr 25, 2023 8.000 8.578 7.200 7.404 211,753 -0.05(-0.70%)
Apr 24, 2023 7.758 7.798 7.400 7.456 15,150 -0.29(-3.72%)
Apr 21, 2023 8.000 8.060 7.700 7.744 22,319 -0.13(-1.70%)
Apr 20, 2023 8.140 8.360 7.800 7.878 11,269 -0.32(-3.93%)
Apr 19, 2023 8.400 8.400 8.062 8.200 17,697 -0.20(-2.38%)
Apr 18, 2023 8.420 8.800 8.000 8.400 33,763 -0.60(-6.67%)
Apr 17, 2023 9.000 9.134 8.242 9.000 27,957 +0.06(+0.67%)
Apr 14, 2023 8.600 9.200 8.600 8.940 12,570 -0.26(-2.83%)
Apr 13, 2023 8.200 9.496 8.152 9.200 33,362 +0.88(+10.60%)
Apr 12, 2023 8.296 8.498 8.296 8.318 13,214 +0.04(+0.51%)
Apr 11, 2023 8.200 8.402 8.200 8.276 14,536 +0.08(+0.98%)
Apr 10, 2023 8.800 8.800 8.000 8.196 23,322 -0.53(-6.03%)
Apr 06, 2023 8.514 8.996 8.202 8.722 12,861 +0.19(+2.23%)
Apr 05, 2023 8.804 9.282 8.016 8.532 36,805 -1.07(-11.12%)
Apr 04, 2023 10.20 10.20 9.400 9.600 49,921 -0.30(-3.07%)
Apr 03, 2023 8.704 10.00 8.704 9.904 76,430 +0.90(+10.04%)
Mar 31, 2023 9.000 9.000 8.420 9.000 29,045 +0.04(+0.45%)
Mar 30, 2023 8.200 8.960 8.200 8.960 37,501 +0.50(+5.91%)
Mar 29, 2023 8.200 8.460 7.800 8.460 20,314 +0.26(+3.17%)
Mar 28, 2023 7.600 8.200 7.600 8.200 32,056 +0.00(+0.00%)
Mar 27, 2023 7.600 8.200 7.464 8.200 20,350 +0.68(+8.98%)
Mar 24, 2023 7.922 8.000 7.230 7.524 23,301 -0.34(-4.37%)
Mar 23, 2023 7.800 7.898 7.600 7.868 26,455 +0.07(+0.87%)
Mar 22, 2023 7.200 7.800 7.242 7.800 32,405 +0.00(+0.00%)
Mar 21, 2023 8.000 8.000 7.600 7.800 26,565 -0.50(-6.02%)
Mar 20, 2023 7.538 8.300 7.200 8.300 37,396 +0.70(+9.21%)
Mar 17, 2023 7.400 7.600 7.000 7.600 26,460 +0.20(+2.70%)
Mar 16, 2023 7.400 7.400 7.006 7.400 23,169 +0.00(+0.00%)
Mar 15, 2023 7.600 7.600 7.200 7.400 18,950 -0.00(-0.03%)
Mar 14, 2023 7.500 7.798 7.402 7.402 23,664 -0.06(-0.78%)
Mar 13, 2023 7.800 7.824 7.400 7.460 33,976 -0.43(-5.45%)
Mar 10, 2023 8.000 8.362 7.800 7.890 35,576 -0.11(-1.38%)
Mar 09, 2023 8.200 8.300 8.000 8.000 15,923 -0.20(-2.44%)
Mar 08, 2023 8.312 8.386 8.006 8.200 11,705 -0.26(-3.07%)
Mar 07, 2023 8.800 8.938 8.202 8.460 16,539 -0.13(-1.56%)
Mar 06, 2023 8.580 9.000 8.300 8.594 16,363 +0.05(+0.61%)
Mar 03, 2023 8.146 8.542 8.146 8.542 11,114 +0.24(+2.92%)
Mar 02, 2023 8.400 8.456 8.200 8.300 11,394 -0.20(-2.33%)
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.