Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ageagle Aerial Systems Inc
(NY:
UAVS
)
0.6700
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.660
5.150
1.030
1.450
184,783,248
-0.85(-36.96%)
Apr 29, 2020
0.9500
2.690
0.9300
2.300
92,391,552
+1.42(+160.18%)
Apr 28, 2020
0.9300
0.9888
0.8000
0.8840
8,838,616
-0.13(-12.48%)
Apr 27, 2020
0.7500
1.040
0.6900
1.010
30,545,916
+0.32(+46.40%)
Apr 24, 2020
0.7400
0.7600
0.6600
0.6899
6,286,700
-0.02(-2.29%)
Apr 23, 2020
0.5900
0.7200
0.5713
0.7061
11,304,149
+0.12(+19.68%)
Apr 22, 2020
0.6000
0.6200
0.5600
0.5900
5,287,916
-0.01(-1.70%)
Apr 21, 2020
0.5900
0.6380
0.5410
0.6002
6,799,548
+0.01(+1.73%)
Apr 20, 2020
0.5796
0.5999
0.5300
0.5900
4,323,063
+0.03(+4.93%)
Apr 17, 2020
0.6175
0.6400
0.5311
0.5623
5,555,600
-0.14(-19.67%)
Apr 16, 2020
0.9200
0.9300
0.6700
0.7000
7,448,012
-0.37(-34.58%)
Apr 15, 2020
0.9500
1.590
0.7700
1.070
65,244,732
+0.73(+211.95%)
Apr 14, 2020
0.3350
0.3700
0.3300
0.3430
298,232
-0.01(-2.06%)
Apr 13, 2020
0.3675
0.3699
0.3499
0.3502
99,515
-0.00(-1.35%)
Apr 09, 2020
0.3600
0.3698
0.3300
0.3550
129,500
-0.01(-1.39%)
Apr 08, 2020
0.3500
0.3600
0.3000
0.3600
949,764
-0.01(-3.97%)
Apr 07, 2020
0.3970
0.3990
0.3600
0.3749
59,556
-0.00(-0.03%)
Apr 06, 2020
0.3990
0.3990
0.3750
0.3750
66,583
-0.01(-1.32%)
Apr 03, 2020
0.3500
0.3967
0.3500
0.3800
81,300
+0.03(+7.92%)
Apr 02, 2020
0.3897
0.3897
0.3400
0.3521
133,749
-0.02(-6.11%)
Apr 01, 2020
0.4100
0.4100
0.3700
0.3750
158,540
-0.04(-8.69%)
Mar 31, 2020
0.3608
0.4369
0.3608
0.4107
564,137
+0.04(+11.91%)
Mar 30, 2020
0.4188
0.4188
0.3670
0.3670
107,842
-0.03(-6.85%)
Mar 27, 2020
0.3400
0.4195
0.3300
0.3940
378,100
+0.05(+15.88%)
Mar 26, 2020
0.3554
0.3599
0.3393
0.3400
60,298
+0.00(+0.44%)
Mar 25, 2020
0.3491
0.3779
0.3302
0.3385
97,057
-0.03(-8.51%)
Mar 24, 2020
0.3700
0.3750
0.3400
0.3700
68,266
+0.01(+3.32%)
Mar 23, 2020
0.3780
0.3836
0.3300
0.3581
111,176
+0.03(+8.71%)
Mar 20, 2020
0.3500
0.3600
0.3200
0.3294
91,200
-0.01(-3.77%)
Mar 19, 2020
0.3885
0.3885
0.3070
0.3423
91,386
+0.04(+12.49%)
Mar 18, 2020
0.3400
0.3800
0.1901
0.3043
604,061
-0.03(-9.41%)
Mar 17, 2020
0.3300
0.3533
0.3100
0.3359
54,630
+0.02(+4.97%)
Mar 16, 2020
0.3490
0.3571
0.2737
0.3200
164,754
-0.05(-13.49%)
Mar 13, 2020
0.3620
0.4100
0.3300
0.3699
221,000
-0.01(-2.66%)
Mar 12, 2020
0.4600
0.4600
0.3568
0.3800
246,094
-0.08(-17.86%)
Mar 11, 2020
0.4700
0.4972
0.4498
0.4626
139,091
-0.00(-0.49%)
Mar 10, 2020
0.4552
0.6300
0.4200
0.4649
1,427,450
+0.04(+8.37%)
Mar 09, 2020
0.4600
0.4678
0.4200
0.4290
100,765
-0.03(-6.13%)
Mar 06, 2020
0.5000
0.5000
0.4570
0.4570
71,800
-0.02(-4.55%)
Mar 05, 2020
0.4349
0.5034
0.4300
0.4788
493,195
+0.04(+8.82%)
Mar 04, 2020
0.4600
0.4600
0.4300
0.4400
48,061
-0.01(-1.12%)
Mar 03, 2020
0.4521
0.4577
0.4300
0.4450
33,492
+0.01(+1.39%)
Mar 02, 2020
0.4300
0.4620
0.4300
0.4389
42,096
-0.01(-1.55%)
Feb 28, 2020
0.4300
0.4633
0.4200
0.4458
79,000
+0.01(+1.32%)
Feb 27, 2020
0.4500
0.4800
0.4027
0.4400
217,496
-0.02(-4.29%)
Feb 26, 2020
0.4600
0.4879
0.4450
0.4597
129,494
+0.01(+3.30%)
Feb 25, 2020
0.5312
0.5350
0.4107
0.4450
366,865
-0.08(-14.42%)
Feb 24, 2020
0.5100
0.5600
0.4900
0.5200
195,252
-0.00(-0.02%)
Feb 21, 2020
0.5400
0.5799
0.5201
0.5201
113,500
-0.02(-3.69%)
Feb 20, 2020
0.5300
0.5500
0.5100
0.5400
101,331
+0.01(+1.89%)
Feb 19, 2020
0.5400
0.5500
0.5200
0.5300
103,927
-0.01(-1.92%)
Feb 18, 2020
0.5970
0.5970
0.5300
0.5404
113,944
-0.03(-4.96%)
Feb 14, 2020
0.5800
0.6000
0.5251
0.5686
212,500
+0.02(+3.40%)
Feb 13, 2020
0.5190
0.5879
0.4789
0.5499
524,392
+0.04(+8.87%)
Feb 12, 2020
0.5150
0.5190
0.4900
0.5051
98,659
-0.01(-0.98%)
Feb 11, 2020
0.5200
0.5200
0.5002
0.5101
52,546
+0.00(+0.14%)
Feb 10, 2020
0.5237
0.5237
0.5000
0.5094
41,249
+0.00(+0.20%)
Feb 07, 2020
0.5000
0.5250
0.4680
0.5084
114,700
+0.01(+2.71%)
Feb 06, 2020
0.5300
0.5300
0.4922
0.4950
66,251
+0.01(+1.02%)
Feb 05, 2020
0.5150
0.5150
0.4900
0.4900
54,788
-0.02(-3.01%)
Feb 04, 2020
0.5000
0.5125
0.4950
0.5052
97,656
+0.01(+1.04%)
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
.