• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ageagle Aerial Systems Inc (NY: UAVS )

    2.580 -0.080 (-3.01%)
    Official Closing Price Updated: 8:00 PM EDT, Nov 1, 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 (%)
    Nov 01, 2024 2.790 2.790 2.530 2.580 596,354 -0.08(-3.01%)
    Oct 31, 2024 2.870 2.890 2.510 2.660 1,086,839 -0.06(-2.21%)
    Oct 30, 2024 2.890 3.200 2.600 2.720 2,291,813 -0.15(-5.23%)
    Oct 29, 2024 2.670 3.650 2.550 2.870 13,704,541 +0.18(+6.69%)
    Oct 28, 2024 2.020 3.080 1.955 2.690 8,537,961 +0.44(+19.56%)
    Oct 25, 2024 2.040 3.060 1.900 2.250 51,736,360 +0.53(+30.81%)
    Oct 24, 2024 2.060 2.150 1.540 1.720 3,507,480 -0.50(-22.52%)
    Oct 23, 2024 1.730 3.970 1.720 2.220 74,964,712 +0.54(+32.14%)
    Oct 22, 2024 1.790 1.830 1.610 1.680 1,256,586 -0.12(-6.67%)
    Oct 21, 2024 2.380 2.450 1.550 1.800 1,923,293 -0.48(-21.05%)
    Oct 18, 2024 2.300 2.550 2.140 2.280 721,464 +0.03(+1.33%)
    Oct 17, 2024 2.510 2.560 2.140 2.250 703,206 -0.26(-10.36%)
    Oct 16, 2024 2.600 2.670 2.310 2.510 842,677 -0.18(-6.69%)
    Oct 15, 2024 2.800 2.990 2.250 2.690 1,999,179 -2.12(-44.07%)
    Oct 04, 2024 4.810 0 -1.27(-20.82%)
    Oct 03, 2024 6.575 6.770 5.830 6.075 160,603 -0.55(-8.30%)
    Oct 02, 2024 7.090 7.500 6.315 6.625 224,150 -1.29(-16.25%)
    Oct 01, 2024 10.10 10.44 7.010 7.910 4,041,489 +3.21(+68.12%)
    Sep 30, 2024 13.29 13.36 3.935 4.705 674,775 -8.57(-64.57%)
    Sep 27, 2024 12.02 13.50 12.02 13.28 17,495 +1.26(+10.53%)
    Sep 26, 2024 13.68 13.68 11.86 12.02 30,239 -1.63(-11.98%)
    Sep 25, 2024 14.05 14.05 13.14 13.65 7,158 +0.54(+4.16%)
    Sep 24, 2024 14.00 14.05 13.11 13.11 12,637 -0.89(-6.39%)
    Sep 23, 2024 14.18 14.41 13.86 14.00 10,419 +0.14(+1.05%)
    Sep 20, 2024 14.00 14.35 13.50 13.86 14,190 +0.71(+5.44%)
    Sep 19, 2024 14.79 14.79 12.84 13.14 15,086 -0.78(-5.60%)
    Sep 18, 2024 14.55 14.55 13.86 13.92 8,247 -0.36(-2.49%)
    Sep 17, 2024 14.80 15.03 14.10 14.28 8,199 -0.71(-4.77%)
    Sep 16, 2024 15.22 16.50 14.68 14.99 21,950 +0.09(+0.60%)
    Sep 13, 2024 14.96 15.22 14.41 14.90 7,697 +0.44(+3.04%)
    Sep 12, 2024 13.50 15.50 13.01 14.46 17,516 +1.17(+8.76%)
    Sep 11, 2024 13.50 13.50 12.76 13.29 6,060 +0.24(+1.84%)
    Sep 10, 2024 14.00 14.80 13.04 13.05 11,599 -0.41(-3.01%)
    Sep 09, 2024 14.76 14.76 13.25 13.46 5,184 -0.60(-4.27%)
    Sep 06, 2024 15.50 15.50 14.00 14.06 5,795 -0.90(-6.02%)
    Sep 05, 2024 14.38 15.00 14.38 14.96 10,852 +0.62(+4.32%)
    Sep 04, 2024 16.00 16.00 14.00 14.34 18,497 -1.65(-10.35%)
    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.