Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ageagle Aerial Systems Inc (NY: UAVS )

0.1325 -0.0257 (-16.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 0.1418 0.1500 0.1263 0.1325 11,207,518 -0.03(-16.25%)
Oct 01, 2024 0.2020 0.2087 0.1402 0.1582 202,074,464 +0.06(+68.12%)
Sep 30, 2024 0.2659 0.2671 0.0787 0.0941 33,738,776 -0.17(-64.57%)
Sep 27, 2024 0.2403 0.2700 0.2403 0.2656 874,766 +0.03(+10.53%)
Sep 26, 2024 0.2735 0.2735 0.2371 0.2403 1,511,962 -0.03(-11.98%)
Sep 25, 2024 0.2810 0.2810 0.2629 0.2730 357,910 +0.01(+4.16%)
Sep 24, 2024 0.2800 0.2811 0.2621 0.2621 631,882 -0.02(-6.39%)
Sep 23, 2024 0.2835 0.2882 0.2771 0.2800 520,968 +0.00(+1.05%)
Sep 20, 2024 0.2800 0.2870 0.2700 0.2771 709,516 +0.01(+5.44%)
Sep 19, 2024 0.2959 0.2959 0.2567 0.2628 754,308 -0.02(-5.60%)
Sep 18, 2024 0.2910 0.2910 0.2771 0.2784 412,382 -0.01(-2.49%)
Sep 17, 2024 0.2960 0.3005 0.2819 0.2855 409,999 -0.01(-4.77%)
Sep 16, 2024 0.3045 0.3300 0.2936 0.2998 1,097,500 +0.00(+0.60%)
Sep 13, 2024 0.2992 0.3044 0.2882 0.2980 384,851 +0.01(+3.04%)
Sep 12, 2024 0.2700 0.3100 0.2601 0.2892 875,824 +0.02(+8.76%)
Sep 11, 2024 0.2700 0.2700 0.2551 0.2659 303,024 +0.00(+1.84%)
Sep 10, 2024 0.2800 0.2960 0.2609 0.2611 579,959 -0.01(-3.01%)
Sep 09, 2024 0.2952 0.2952 0.2650 0.2692 259,224 -0.01(-4.27%)
Sep 06, 2024 0.3100 0.3100 0.2800 0.2812 289,751 -0.02(-6.02%)
Sep 05, 2024 0.2875 0.3000 0.2875 0.2992 542,605 +0.01(+4.32%)
Sep 04, 2024 0.3200 0.3200 0.2800 0.2868 924,883 -0.03(-10.35%)
Sep 03, 2024 0.3988 0.3988 0.3198 0.3199 1,221,156 -0.07(-18.95%)
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%)
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.