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

Ageagle Aerial Systems Inc (NY: UAVS )

3.490 +0.290 (+9.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 3.270 3.673 3.150 3.490 1,232,437 +0.29(+9.06%)
Nov 21, 2024 3.510 3.540 3.110 3.200 1,496,552 -0.44(-12.09%)
Nov 20, 2024 3.720 3.880 3.440 3.640 1,748,098 -0.36(-9.00%)
Nov 19, 2024 4.060 4.500 3.772 4.000 8,276,174 +0.11(+2.83%)
Nov 18, 2024 4.690 5.220 3.620 3.890 69,572,312 +0.99(+34.14%)
Nov 15, 2024 3.100 3.480 2.630 2.900 4,653,261 -0.68(-18.99%)
Nov 14, 2024 3.030 4.880 2.760 3.580 167,032,560 +1.97(+122.36%)
Nov 13, 2024 1.820 1.860 1.565 1.610 717,156 -0.21(-11.54%)
Nov 12, 2024 1.900 1.940 1.700 1.820 447,439 -0.08(-4.21%)
Nov 11, 2024 2.100 2.100 1.860 1.900 369,723 -0.11(-5.47%)
Nov 08, 2024 2.160 2.229 1.800 2.010 967,974 -0.24(-10.67%)
Nov 07, 2024 2.460 2.580 2.220 2.250 441,738 -0.12(-5.06%)
Nov 06, 2024 2.370 2.460 2.170 2.370 452,848 +0.06(+2.60%)
Nov 05, 2024 2.200 2.500 2.150 2.310 647,838 +0.05(+2.21%)
Nov 04, 2024 2.340 2.470 2.260 2.260 688,051 -0.32(-12.40%)
Nov 01, 2024 2.790 2.790 2.530 2.580 597,263 -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.