Ageagle Aerial Systems Inc (NY: UAVS )

0.6696 -0.0004 (-0.06%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7100 0.7369 0.6001 0.6600 687,811 -0.03(-4.51%)
Apr 30, 2024 0.7302 0.9100 0.6803 0.6912 3,325,997 -0.01(-0.83%)
Apr 29, 2024 0.7036 0.7050 0.6801 0.6970 124,687 +0.02(+3.26%)
Apr 26, 2024 0.7200 0.7200 0.6550 0.6750 177,031 -0.04(-6.22%)
Apr 25, 2024 0.7500 0.7524 0.7014 0.7198 76,961 -0.04(-5.29%)
Apr 24, 2024 0.7300 0.7700 0.7300 0.7600 195,711 +0.02(+2.77%)
Apr 23, 2024 0.6600 0.7447 0.6600 0.7395 229,650 +0.09(+13.79%)
Apr 22, 2024 0.6478 0.6500 0.6167 0.6499 128,530 +0.01(+1.98%)
Apr 19, 2024 0.6098 0.6402 0.6000 0.6373 328,177 +0.02(+2.86%)
Apr 18, 2024 0.6500 0.6552 0.6010 0.6196 151,218 -0.02(-2.90%)
Apr 17, 2024 0.6866 0.6866 0.6310 0.6381 93,783 -0.02(-2.74%)
Apr 16, 2024 0.7300 0.7300 0.6426 0.6561 282,722 -0.06(-8.49%)
Apr 15, 2024 0.7400 0.7350 0.6902 0.7170 240,330 +0.00(+0.45%)
Apr 12, 2024 0.7000 0.7700 0.6800 0.7138 372,407 +0.02(+3.45%)
Apr 11, 2024 0.7309 0.7309 0.6800 0.6900 90,822 -0.03(-4.52%)
Apr 10, 2024 0.7900 0.7873 0.7101 0.7227 273,677 -0.07(-8.92%)
Apr 09, 2024 0.7400 0.8282 0.7118 0.7935 697,147 +0.06(+8.70%)
Apr 08, 2024 0.7078 0.7638 0.6713 0.7300 401,469 +0.05(+6.60%)
Apr 05, 2024 0.6590 0.7399 0.6500 0.6848 567,189 +0.03(+4.39%)
Apr 04, 2024 0.6400 0.6710 0.6290 0.6560 232,098 +0.03(+4.29%)
Apr 03, 2024 0.6900 0.6902 0.6001 0.6290 487,256 -0.06(-8.88%)
Apr 02, 2024 0.7130 0.7349 0.6815 0.6903 193,504 -0.05(-6.46%)
Apr 01, 2024 0.8175 0.8175 0.7001 0.7380 229,592 -0.05(-6.36%)
Mar 28, 2024 0.7800 0.8300 0.7600 0.7881 318,586 +0.01(+1.55%)
Mar 27, 2024 0.7235 0.7910 0.7010 0.7761 353,864 +0.07(+9.79%)
Mar 26, 2024 0.7500 0.7600 0.7000 0.7069 280,132 -0.03(-4.47%)
Mar 25, 2024 0.6900 0.7509 0.6733 0.7400 455,094 +0.06(+8.82%)
Mar 22, 2024 0.6800 0.6937 0.6610 0.6800 296,259 -0.00(-0.26%)
Mar 21, 2024 0.7886 0.7959 0.6250 0.6818 841,357 -0.09(-12.14%)
Mar 20, 2024 0.8200 0.8686 0.7300 0.7760 795,227 -0.05(-5.80%)
Mar 19, 2024 0.9100 0.9100 0.7900 0.8238 502,290 -0.08(-9.00%)
Mar 18, 2024 0.9501 0.9501 0.8694 0.9053 309,447 +0.02(+1.72%)
Mar 15, 2024 0.9800 1.010 0.8900 0.8900 689,771 -0.11(-11.00%)
Mar 14, 2024 1.060 1.060 0.9702 1.000 300,936 -0.06(-5.66%)
Mar 13, 2024 1.050 1.070 1.010 1.060 323,568 -0.01(-0.93%)
Mar 12, 2024 1.110 1.140 1.070 1.070 224,255 -0.03(-2.73%)
Mar 11, 2024 1.150 1.159 1.100 1.100 126,680 -0.01(-0.90%)
Mar 08, 2024 1.200 1.200 1.090 1.110 341,170 -0.09(-7.50%)
Mar 07, 2024 1.200 1.290 1.160 1.200 192,345 +0.01(+0.84%)
Mar 06, 2024 1.130 1.190 1.130 1.190 92,533 +0.01(+0.85%)
Mar 05, 2024 1.240 1.240 1.160 1.180 98,223 -0.03(-2.48%)
Mar 04, 2024 1.310 1.310 1.190 1.210 141,586 -0.08(-6.20%)
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.