Skip to main content

Ageagle Aerial Systems Inc (NY: UAVS )

0.0962 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.0962 0 -0.03(-20.82%)
Oct 03, 2024 0.1315 0.1354 0.1166 0.1215 8,030,183 -0.01(-8.30%)
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.