• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ageagle Aerial Systems Inc (NY: UAVS )

    0.3947 +0.0111 (+2.89%)
    Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
    Aug 30, 2024 0.3985 0.3985 0.3785 0.3947 245,355 +0.01(+2.89%)
    Aug 29, 2024 0.4000 0.4000 0.3761 0.3836 280,305 +0.01(+2.79%)
    Aug 28, 2024 0.3940 0.3940 0.3654 0.3732 370,282 -0.03(-6.75%)
    Aug 27, 2024 0.4270 0.4400 0.4000 0.4002 468,544 -0.03(-6.30%)
    Aug 26, 2024 0.5000 0.4953 0.4201 0.4271 754,915 -0.05(-10.84%)
    Aug 23, 2024 0.4343 0.5150 0.4131 0.4790 876,273 +0.05(+12.18%)
    Aug 22, 2024 0.4030 0.4391 0.3975 0.4270 552,813 +0.02(+4.15%)
    Aug 21, 2024 0.4100 0.4200 0.3804 0.4100 363,743 +0.02(+4.22%)
    Aug 20, 2024 0.4040 0.4099 0.3879 0.3934 392,302 -0.02(-3.81%)
    Aug 19, 2024 0.3980 0.4136 0.3907 0.4090 294,713 +0.02(+5.25%)
    Aug 16, 2024 0.3935 0.3940 0.3823 0.3886 82,366 +0.00(+1.20%)
    Aug 15, 2024 0.3852 0.3901 0.3709 0.3840 148,524 +0.00(+1.05%)
    Aug 14, 2024 0.4093 0.4093 0.3727 0.3800 200,932 -0.02(-4.33%)
    Aug 13, 2024 0.3777 0.4096 0.3651 0.3972 280,746 +0.02(+5.72%)
    Aug 12, 2024 0.3800 0.3844 0.3522 0.3757 457,353 +0.02(+5.53%)
    Aug 09, 2024 0.3855 0.3895 0.3521 0.3560 202,687 -0.02(-4.94%)
    Aug 08, 2024 0.3737 0.3900 0.3562 0.3745 124,884 +0.01(+2.18%)
    Aug 07, 2024 0.3962 0.3994 0.3551 0.3665 199,398 -0.02(-5.39%)
    Aug 06, 2024 0.3902 0.4038 0.3874 0.3874 240,587 -0.01(-3.70%)
    Aug 05, 2024 0.3610 0.4099 0.3600 0.4023 245,462 -0.02(-5.32%)
    Aug 02, 2024 0.4123 0.4264 0.3805 0.4249 415,356 +0.01(+1.92%)
    Aug 01, 2024 0.4376 0.4400 0.4120 0.4169 225,971 -0.02(-5.08%)
    Jul 31, 2024 0.4200 0.4392 0.4132 0.4392 342,240 +0.03(+6.29%)
    Jul 30, 2024 0.4307 0.4389 0.4100 0.4132 190,441 -0.02(-3.57%)
    Jul 29, 2024 0.4517 0.4517 0.4200 0.4285 169,280 -0.02(-4.35%)
    Jul 26, 2024 0.4666 0.4818 0.4341 0.4480 283,181 -0.02(-4.48%)
    Jul 25, 2024 0.4409 0.4910 0.4409 0.4690 314,275 +0.03(+6.35%)
    Jul 24, 2024 0.4420 0.5900 0.4300 0.4410 473,525 -0.01(-2.52%)
    Jul 23, 2024 0.4780 0.4780 0.4431 0.4524 208,813 -0.01(-2.08%)
    Jul 22, 2024 0.4288 0.4761 0.4057 0.4620 568,429 +0.05(+11.06%)
    Jul 19, 2024 0.4333 0.4333 0.4000 0.4160 249,936 -0.01(-2.32%)
    Jul 18, 2024 0.4693 0.4846 0.4202 0.4259 554,741 -0.04(-9.11%)
    Jul 17, 2024 0.4977 0.5000 0.4510 0.4686 633,119 -0.01(-1.99%)
    Jul 16, 2024 0.4900 0.4900 0.4480 0.4781 713,068 +0.02(+4.50%)
    Jul 15, 2024 0.5100 0.5100 0.4310 0.4575 656,918 -0.02(-4.69%)
    Jul 12, 2024 0.4590 0.4869 0.4276 0.4800 499,465 +0.04(+9.09%)
    Jul 11, 2024 0.4230 0.4405 0.4100 0.4400 283,908 +0.02(+4.94%)
    Jul 10, 2024 0.4200 0.4264 0.4001 0.4193 364,060 -0.00(-1.11%)
    Jul 09, 2024 0.4349 0.4597 0.4078 0.4240 436,393 -0.02(-3.66%)
    Jul 08, 2024 0.4589 0.4589 0.4308 0.4401 222,003 -0.01(-2.68%)
    Jul 05, 2024 0.4778 0.4778 0.4341 0.4522 260,051 -0.01(-1.85%)
    Jul 03, 2024 0.4521 0.4750 0.4483 0.4607 247,276 +0.00(+0.44%)
    Jul 02, 2024 0.5000 0.5000 0.4563 0.4587 218,456 -0.03(-6.06%)
    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.