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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6961 +0.0361 (+5.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2019 0.3100 0.3560 0.2900 0.2961 904,900 -0.03(-10.00%)
May 30, 2019 0.3200 0.5400 0.3200 0.3290 4,731,498 +0.02(+6.16%)
May 29, 2019 0.3283 0.3300 0.2800 0.3099 247,041 -0.01(-2.24%)
May 28, 2019 0.3400 0.3600 0.3100 0.3170 116,685 -0.00(-0.94%)
May 24, 2019 0.3490 0.3490 0.3000 0.3200 118,400 +0.02(+5.26%)
May 23, 2019 0.3152 0.3800 0.2900 0.3040 625,438 -0.00(-0.33%)
May 22, 2019 0.2920 0.3141 0.2870 0.3050 126,957 -0.01(-2.71%)
May 21, 2019 0.3000 0.3300 0.2900 0.3135 314,284 +0.02(+8.52%)
May 20, 2019 0.2650 0.2955 0.2625 0.2889 69,968 +0.01(+3.92%)
May 17, 2019 0.3000 0.3000 0.2704 0.2780 90,100 -0.01(-3.84%)
May 16, 2019 0.2800 0.2999 0.2600 0.2891 74,502 +0.01(+2.41%)
May 15, 2019 0.3024 0.3024 0.2700 0.2823 85,255 -0.01(-1.98%)
May 14, 2019 0.3400 0.3400 0.2604 0.2880 186,569 -0.02(-7.10%)
May 13, 2019 0.3300 0.3311 0.3025 0.3100 287,765 -0.02(-6.51%)
May 10, 2019 0.3307 0.4500 0.3200 0.3316 1,838,700 +0.01(+1.72%)
May 09, 2019 0.3290 0.3469 0.3230 0.3260 38,392 -0.01(-1.81%)
May 08, 2019 0.3500 0.3590 0.3290 0.3320 35,144 -0.03(-7.78%)
May 07, 2019 0.3500 0.3700 0.3160 0.3600 80,697 +0.03(+7.66%)
May 06, 2019 0.3400 0.3440 0.3100 0.3344 69,092 -0.00(-0.21%)
May 03, 2019 0.3300 0.3589 0.3100 0.3351 105,200 +0.00(+1.24%)
May 02, 2019 0.3600 0.3680 0.3302 0.3310 209,894 -0.05(-13.37%)
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.