Ageagle Aerial Systems Inc (NY: UAVS )

0.4800 +0.0400 (+9.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.5115 0.5200 0.4821 0.4883 171,785 -0.01(-2.34%)
Jun 28, 2024 0.4897 0.5094 0.4897 0.5000 149,245 +0.01(+2.73%)
Jun 27, 2024 0.5074 0.5099 0.4606 0.4867 285,891 -0.02(-3.45%)
Jun 26, 2024 0.5125 0.5125 0.4930 0.5041 103,239 -0.01(-1.25%)
Jun 25, 2024 0.5300 0.5397 0.5060 0.5105 109,932 -0.01(-1.83%)
Jun 24, 2024 0.5180 0.5200 0.4900 0.5200 262,613 +0.02(+4.00%)
Jun 21, 2024 0.5200 0.5200 0.5000 0.5000 378,613 -0.01(-1.21%)
Jun 20, 2024 0.5460 0.5460 0.5015 0.5061 238,428 -0.02(-2.88%)
Jun 18, 2024 0.5300 0.5349 0.5210 0.5211 317,516 -0.01(-1.18%)
Jun 17, 2024 0.6400 0.6380 0.5200 0.5273 755,106 -0.09(-15.07%)
Jun 14, 2024 0.6485 0.6485 0.6154 0.6209 139,377 -0.02(-3.41%)
Jun 13, 2024 0.6484 0.6600 0.6250 0.6428 112,716 -0.02(-3.32%)
Jun 12, 2024 0.6470 0.6800 0.6470 0.6649 243,288 +0.03(+4.15%)
Jun 11, 2024 0.6400 0.6480 0.6180 0.6384 109,862 +0.00(+0.77%)
Jun 10, 2024 0.6300 0.6500 0.6200 0.6335 246,692 +0.00(+0.59%)
Jun 07, 2024 0.6415 0.6416 0.6120 0.6298 253,390 -0.01(-1.85%)
Jun 06, 2024 0.6400 0.6555 0.6305 0.6417 145,769 +0.00(+0.27%)
Jun 05, 2024 0.6731 0.6799 0.6300 0.6400 387,585 +0.00(+0.05%)
Jun 04, 2024 0.6470 0.6621 0.6230 0.6397 209,401 -0.02(-3.06%)
Jun 03, 2024 0.7038 0.7150 0.6551 0.6599 204,276 -0.04(-5.20%)
May 31, 2024 0.6697 0.7000 0.6500 0.6961 350,767 +0.04(+5.47%)
May 30, 2024 0.6400 0.6600 0.6339 0.6600 167,315 +0.02(+3.13%)
May 29, 2024 0.6350 0.6400 0.6235 0.6400 90,536 +0.01(+1.59%)
May 28, 2024 0.6463 0.6463 0.6201 0.6300 181,597 -0.00(-0.63%)
May 24, 2024 0.6412 0.6420 0.6135 0.6340 207,154 +0.01(+1.12%)
May 23, 2024 0.6700 0.6798 0.6116 0.6270 400,138 -0.04(-6.54%)
May 22, 2024 0.7000 0.7000 0.6600 0.6709 175,717 -0.02(-3.38%)
May 21, 2024 0.7000 0.6990 0.6750 0.6944 120,455 +0.01(+1.18%)
May 20, 2024 0.7100 0.7100 0.6664 0.6863 467,510 +0.02(+2.89%)
May 17, 2024 0.7000 0.7000 0.6600 0.6670 174,411 -0.02(-2.88%)
May 16, 2024 0.7300 0.7290 0.6769 0.6868 221,200 -0.01(-1.98%)
May 15, 2024 0.7500 0.7550 0.6701 0.7007 720,068 -0.04(-5.31%)
May 14, 2024 0.7100 0.7600 0.7100 0.7400 347,413 +0.03(+3.96%)
May 13, 2024 0.7000 0.7300 0.6950 0.7118 347,680 +0.04(+6.18%)
May 10, 2024 0.6700 0.7100 0.6650 0.6704 187,348 -0.01(-0.97%)
May 09, 2024 0.6980 0.6980 0.6700 0.6770 124,210 -0.00(-0.51%)
May 08, 2024 0.6800 0.6950 0.6655 0.6805 154,819 +0.01(+0.78%)
May 07, 2024 0.7099 0.7194 0.6600 0.6752 244,067 -0.03(-3.90%)
May 06, 2024 0.6949 0.7100 0.6785 0.7026 223,793 +0.03(+4.87%)
May 03, 2024 0.6873 0.6873 0.6548 0.6700 211,123 +0.00(+0.00%)
May 02, 2024 0.6621 0.6800 0.6341 0.6700 307,863 +0.01(+1.52%)
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.