NYSE American - Delayed Quote USD

AgEagle Aerial Systems, Inc. (UAVS)

Compare
0.5273 -0.0936 (-15.07%)
At close: June 17 at 4:00 PM EDT
0.5500 +0.02 (+4.30%)
After hours: June 17 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 0.6400 0.6400 0.5200 0.5300 0.5300 735,000
Jun 14, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 139,400
Jun 13, 2024 0.6500 0.6600 0.6300 0.6400 0.6400 112,900
Jun 12, 2024 0.6500 0.6800 0.6500 0.6600 0.6600 243,600
Jun 11, 2024 0.6400 0.6500 0.6200 0.6400 0.6400 109,900
Jun 10, 2024 0.6300 0.6500 0.6200 0.6300 0.6300 252,600
Jun 7, 2024 0.6400 0.6400 0.6100 0.6300 0.6300 253,400
Jun 6, 2024 0.6400 0.6600 0.6300 0.6400 0.6400 146,100
Jun 5, 2024 0.6700 0.6800 0.6300 0.6400 0.6400 387,600
Jun 4, 2024 0.6500 0.6600 0.6200 0.6400 0.6400 209,800
Jun 3, 2024 0.7000 0.7200 0.6600 0.6600 0.6600 204,600
May 31, 2024 0.6700 0.7000 0.6500 0.7000 0.7000 350,800
May 30, 2024 0.6400 0.6600 0.6300 0.6600 0.6600 169,900
May 29, 2024 0.6400 0.6400 0.6200 0.6400 0.6400 90,400
May 28, 2024 0.6500 0.6500 0.6200 0.6300 0.6300 182,400
May 24, 2024 0.6400 0.6400 0.6100 0.6300 0.6300 202,900
May 23, 2024 0.6700 0.6800 0.6100 0.6300 0.6300 400,300
May 22, 2024 0.7000 0.7000 0.6600 0.6700 0.6700 176,000
May 21, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 120,600
May 20, 2024 0.7100 0.7100 0.6700 0.6900 0.6900 467,800
May 17, 2024 0.7000 0.7000 0.6600 0.6700 0.6700 174,400
May 16, 2024 0.7300 0.7300 0.6800 0.6900 0.6900 223,600
May 15, 2024 0.7500 0.7600 0.6700 0.7000 0.7000 720,700
May 14, 2024 0.7100 0.7600 0.7100 0.7400 0.7400 347,500
May 13, 2024 0.7000 0.7300 0.7000 0.7100 0.7100 349,200
May 10, 2024 0.6700 0.7100 0.6700 0.6700 0.6700 187,300
May 9, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 124,200
May 8, 2024 0.6800 0.7000 0.6700 0.6800 0.6800 154,700
May 7, 2024 0.7100 0.7200 0.6600 0.6800 0.6800 245,100
May 6, 2024 0.6900 0.7100 0.6800 0.7000 0.7000 223,900
May 3, 2024 0.6900 0.6900 0.6500 0.6700 0.6700 211,100
May 2, 2024 0.6600 0.6800 0.6300 0.6700 0.6700 307,900
May 1, 2024 0.7100 0.7400 0.6000 0.6600 0.6600 689,400
Apr 30, 2024 0.7300 0.9100 0.6800 0.6900 0.6900 3,326,000
Apr 29, 2024 0.7000 0.7100 0.6800 0.7000 0.7000 124,800
Apr 26, 2024 0.7200 0.7200 0.6600 0.6800 0.6800 177,000
Apr 25, 2024 0.7500 0.7500 0.7000 0.7200 0.7200 76,900
Apr 24, 2024 0.7300 0.7700 0.7300 0.7600 0.7600 195,800
Apr 23, 2024 0.6600 0.7400 0.6600 0.7400 0.7400 243,900
Apr 22, 2024 0.6500 0.6500 0.6200 0.6500 0.6500 132,100
Apr 19, 2024 0.6100 0.6400 0.6000 0.6400 0.6400 325,200
Apr 18, 2024 0.6500 0.6600 0.6000 0.6200 0.6200 151,300
Apr 17, 2024 0.6900 0.6900 0.6300 0.6400 0.6400 99,400
Apr 16, 2024 0.7300 0.7300 0.6400 0.6600 0.6600 283,300
Apr 15, 2024 0.7400 0.7400 0.6900 0.7200 0.7200 240,300
Apr 12, 2024 0.7000 0.7700 0.6800 0.7100 0.7100 371,900
Apr 11, 2024 0.7300 0.7300 0.6800 0.6900 0.6900 90,600
Apr 10, 2024 0.7900 0.7900 0.7100 0.7200 0.7200 273,800
Apr 9, 2024 0.7400 0.8300 0.7100 0.7900 0.7900 697,700
Apr 8, 2024 0.7100 0.7600 0.6700 0.7300 0.7300 401,500
Apr 5, 2024 0.6600 0.7400 0.6500 0.6800 0.6800 566,800
Apr 4, 2024 0.6400 0.6700 0.6300 0.6600 0.6600 232,100
Apr 3, 2024 0.6900 0.6900 0.6000 0.6300 0.6300 487,700
Apr 2, 2024 0.7100 0.7300 0.6800 0.6900 0.6900 193,400
Apr 1, 2024 0.8200 0.8200 0.7000 0.7400 0.7400 231,100
Mar 28, 2024 0.7800 0.8300 0.7600 0.7900 0.7900 318,600
Mar 27, 2024 0.7200 0.7900 0.7000 0.7800 0.7800 353,700
Mar 26, 2024 0.7500 0.7600 0.7000 0.7100 0.7100 280,800
Mar 25, 2024 0.6900 0.7500 0.6700 0.7400 0.7400 456,000
Mar 22, 2024 0.6800 0.6900 0.6600 0.6800 0.6800 295,700
Mar 21, 2024 0.7900 0.8000 0.6300 0.6800 0.6800 841,600
Mar 20, 2024 0.8200 0.8700 0.7300 0.7800 0.7800 795,300
Mar 19, 2024 0.9100 0.9100 0.7900 0.8200 0.8200 502,400
Mar 18, 2024 0.9500 0.9500 0.8700 0.9100 0.9100 309,600
Mar 15, 2024 0.9800 1.0100 0.8900 0.8900 0.8900 685,500
Mar 14, 2024 1.0600 1.0600 0.9700 1.0000 1.0000 301,000
Mar 13, 2024 1.0500 1.0700 1.0100 1.0600 1.0600 323,900
Mar 12, 2024 1.1100 1.1400 1.0700 1.0700 1.0700 224,200
Mar 11, 2024 1.1500 1.1600 1.1000 1.1000 1.1000 126,700
Mar 8, 2024 1.2000 1.2000 1.0900 1.1100 1.1100 341,000
Mar 7, 2024 1.2000 1.2900 1.1600 1.2000 1.2000 192,800
Mar 6, 2024 1.1300 1.1900 1.1300 1.1900 1.1900 94,200
Mar 5, 2024 1.2400 1.2400 1.1600 1.1800 1.1800 103,200
Mar 4, 2024 1.3100 1.3100 1.1900 1.2100 1.2100 144,600
Mar 1, 2024 1.2900 1.3100 1.2100 1.2900 1.2900 215,200
Feb 29, 2024 1.2000 1.3900 1.1700 1.2900 1.2900 379,100
Feb 28, 2024 1.0600 1.2000 1.0500 1.2000 1.2000 470,700
Feb 27, 2024 1.0500 1.0600 1.0200 1.0600 1.0600 219,900
Feb 26, 2024 1.1500 1.1500 1.0500 1.0700 1.0700 431,700
Feb 23, 2024 1.2800 1.2900 1.0500 1.1500 1.1500 8,492,900
Feb 22, 2024 1.2500 1.2700 1.1800 1.2100 1.2100 189,600
Feb 21, 2024 1.2600 1.3000 1.2400 1.2800 1.2800 127,200
Feb 20, 2024 1.4200 1.4200 1.2100 1.2400 1.2400 159,100
Feb 16, 2024 1.4700 1.4700 1.3600 1.3900 1.3900 220,500
Feb 15, 2024 1.1400 1.5000 1.1400 1.4600 1.4600 729,800
Feb 14, 2024 1.1900 1.2100 1.1100 1.1200 1.1200 330,800
Feb 13, 2024 1.2300 1.2400 1.1500 1.1800 1.1800 298,700
Feb 12, 2024 1.3000 1.3000 1.2100 1.2800 1.2800 451,400
Feb 9, 2024 1:20 Stock Splits
Feb 9, 2024 1.3300 1.4300 1.2500 1.3200 1.3200 413,500
Feb 8, 2024 1.4000 2.0000 1.4000 1.4000 1.4000 1,440,635
Feb 7, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 78,820
Feb 6, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 126,680
Feb 5, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 122,935
Feb 2, 2024 1.6000 1.6000 1.4000 1.4000 1.4000 152,965
Feb 1, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 231,970
Jan 31, 2024 1.6000 1.6000 1.2000 1.4000 1.4000 470,285
Jan 30, 2024 1.6000 1.8000 1.6000 1.6000 1.6000 237,900
Jan 29, 2024 2.0000 2.0000 1.8000 1.8000 1.8000 136,770
Jan 26, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 85,970
Jan 25, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 84,090
Jan 24, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 117,215
Jan 23, 2024 1.6000 1.8000 1.6000 1.8000 1.8000 157,935
Jan 22, 2024 1.8000 1.8000 1.6000 1.6000 1.6000 190,890
Jan 19, 2024 1.8000 1.8000 1.6000 1.8000 1.8000 336,040
Jan 18, 2024 2.0000 2.0000 1.8000 1.8000 1.8000 826,235
Jan 17, 2024 1.8000 2.4000 1.8000 2.0000 2.0000 2,523,055
Jan 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 115,550
Jan 12, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 112,125
Jan 11, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 119,675
Jan 10, 2024 2.2000 2.2000 2.0000 2.0000 2.0000 110,415
Jan 9, 2024 2.2000 2.2000 2.0000 2.0000 2.0000 76,270
Jan 8, 2024 2.2000 2.2000 2.0000 2.2000 2.2000 121,505
Jan 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 81,600
Jan 4, 2024 2.2000 2.2000 2.0000 2.0000 2.0000 66,395
Jan 3, 2024 2.2000 2.2000 2.0000 2.0000 2.0000 62,260
Jan 2, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 71,685
Dec 29, 2023 2.2000 2.2000 2.0000 2.0000 2.0000 103,700
Dec 28, 2023 2.2000 2.2000 2.0000 2.2000 2.2000 128,790
Dec 27, 2023 2.2000 2.2000 2.0000 2.2000 2.2000 88,315
Dec 26, 2023 2.2000 2.2000 2.0000 2.2000 2.2000 101,170
Dec 22, 2023 2.2000 2.2000 2.0000 2.2000 2.2000 101,555
Dec 21, 2023 2.2000 2.2000 2.0000 2.2000 2.2000 131,860
Dec 20, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 215,595
Dec 19, 2023 2.2000 2.4000 2.2000 2.2000 2.2000 56,055
Dec 18, 2023 2.4000 2.4000 2.2000 2.2000 2.2000 69,730
Dec 15, 2023 2.6000 2.6000 2.2000 2.2000 2.2000 130,305
Dec 14, 2023 2.2000 2.6000 2.2000 2.4000 2.4000 328,715
Dec 13, 2023 2.2000 2.4000 2.2000 2.2000 2.2000 72,830
Dec 12, 2023 2.4000 2.4000 2.2000 2.2000 2.2000 49,875
Dec 11, 2023 2.4000 2.4000 2.2000 2.2000 2.2000 52,450
Dec 8, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 42,985
Dec 7, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 61,975
Dec 6, 2023 2.4000 2.6000 2.4000 2.4000 2.4000 105,835
Dec 5, 2023 2.6000 2.6000 2.4000 2.4000 2.4000 112,755
Dec 4, 2023 2.4000 2.6000 2.4000 2.4000 2.4000 153,805
Dec 1, 2023 2.4000 2.6000 2.4000 2.4000 2.4000 68,820
Nov 30, 2023 2.8000 2.8000 2.4000 2.4000 2.4000 118,765
Nov 29, 2023 2.8000 2.8000 2.6000 2.6000 2.6000 56,705
Nov 28, 2023 2.8000 2.8000 2.6000 2.8000 2.8000 79,480
Nov 27, 2023 2.8000 3.0000 2.8000 2.8000 2.8000 48,005
Nov 24, 2023 2.8000 3.0000 2.8000 2.8000 2.8000 54,950
Nov 22, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 67,250
Nov 21, 2023 2.8000 2.8000 2.4000 2.6000 2.6000 103,000
Nov 20, 2023 3.0000 3.0000 2.8000 2.8000 2.8000 326,175
Nov 17, 2023 3.0000 3.0000 2.6000 2.6000 2.6000 150,065
Nov 16, 2023 3.4000 3.4000 2.8000 3.0000 3.0000 146,910
Nov 15, 2023 2.8000 4.0000 2.8000 3.2000 3.2000 388,545
Nov 14, 2023 2.4000 2.6000 2.4000 2.6000 2.6000 98,575
Nov 13, 2023 2.6000 2.6000 2.2000 2.4000 2.4000 31,355
Nov 10, 2023 2.4000 2.6000 2.4000 2.4000 2.4000 30,555
Nov 9, 2023 2.6000 2.6000 2.4000 2.4000 2.4000 47,760
Nov 8, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 36,305
Nov 7, 2023 2.6000 2.6000 2.4000 2.6000 2.6000 44,000
Nov 6, 2023 2.6000 3.0000 2.4000 2.6000 2.6000 103,200
Nov 3, 2023 2.4000 2.8000 2.4000 2.6000 2.6000 169,660
Nov 2, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 83,935
Nov 1, 2023 2.2000 2.2000 2.0000 2.2000 2.2000 49,140
Oct 31, 2023 2.2000 2.2000 2.0000 2.0000 2.0000 57,810
Oct 30, 2023 2.2000 2.2000 2.0000 2.0000 2.0000 38,405
Oct 27, 2023 2.2000 2.2000 2.0000 2.2000 2.2000 66,060
Oct 26, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 72,325
Oct 25, 2023 2.4000 2.4000 2.2000 2.2000 2.2000 61,330
Oct 24, 2023 2.0000 2.2000 2.0000 2.2000 2.2000 124,140
Oct 23, 2023 2.2000 2.2000 2.0000 2.0000 2.0000 85,660
Oct 20, 2023 2.4000 2.4000 2.0000 2.2000 2.2000 162,110
Oct 19, 2023 2.6000 2.6000 2.0000 2.4000 2.4000 269,145
Oct 18, 2023 2.2000 2.6000 2.0000 2.6000 2.6000 311,915
Oct 17, 2023 2.6000 2.6000 2.2000 2.2000 2.2000 219,465
Oct 16, 2023 3.0000 3.0000 2.4000 2.4000 2.4000 223,950
Oct 13, 2023 3.2000 3.2000 3.0000 3.0000 3.0000 39,180
Oct 12, 2023 3.2000 3.2000 3.0000 3.0000 3.0000 28,115
Oct 11, 2023 3.4000 3.4000 3.0000 3.0000 3.0000 127,190
Oct 10, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 47,760
Oct 9, 2023 3.6000 3.6000 3.4000 3.4000 3.4000 31,410
Oct 6, 2023 3.4000 3.6000 3.4000 3.6000 3.6000 41,390
Oct 5, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 32,670
Oct 4, 2023 3.2000 3.4000 3.2000 3.4000 3.4000 29,145
Oct 3, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 34,375
Oct 2, 2023 3.6000 3.6000 3.4000 3.4000 3.4000 20,990
Sep 29, 2023 3.4000 3.4000 3.2000 3.4000 3.4000 41,225
Sep 28, 2023 3.4000 3.6000 3.4000 3.4000 3.4000 52,355
Sep 27, 2023 3.6000 3.8000 3.4000 3.4000 3.4000 46,660
Sep 26, 2023 3.8000 3.8000 3.6000 3.6000 3.6000 32,075
Sep 25, 2023 3.8000 3.8000 3.6000 3.6000 3.6000 37,595
Sep 22, 2023 3.8000 3.8000 3.6000 3.8000 3.8000 39,675
Sep 21, 2023 4.0000 4.0000 3.8000 3.8000 3.8000 59,515
Sep 20, 2023 4.2000 4.4000 4.2000 4.2000 4.2000 115,990
Sep 19, 2023 4.2000 4.2000 4.0000 4.0000 4.0000 51,400
Sep 18, 2023 4.0000 4.2000 4.0000 4.0000 4.0000 55,865
Sep 15, 2023 4.0000 4.0000 3.8000 3.8000 3.8000 50,805
Sep 14, 2023 4.4000 4.4000 4.0000 4.0000 4.0000 87,010
Sep 13, 2023 4.2000 4.4000 4.0000 4.2000 4.2000 157,040
Sep 12, 2023 3.8000 4.2000 3.8000 4.0000 4.0000 137,040
Sep 11, 2023 3.6000 3.8000 3.4000 3.8000 3.8000 186,910
Sep 8, 2023 3.6000 3.6000 3.4000 3.4000 3.4000 45,075
Sep 7, 2023 3.6000 3.6000 3.2000 3.4000 3.4000 69,130
Sep 6, 2023 3.6000 4.6000 3.6000 3.6000 3.6000 419,380
Sep 5, 2023 3.6000 3.6000 3.4000 3.6000 3.6000 62,905
Sep 1, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 34,940
Aug 31, 2023 3.2000 3.4000 3.2000 3.4000 3.4000 34,885
Aug 30, 2023 3.6000 3.6000 3.2000 3.2000 3.2000 77,035
Aug 29, 2023 3.4000 3.8000 3.4000 3.6000 3.6000 233,670
Aug 28, 2023 3.2000 3.4000 3.2000 3.4000 3.4000 20,805
Aug 25, 2023 3.2000 3.4000 3.2000 3.2000 3.2000 33,565
Aug 24, 2023 3.6000 3.6000 3.2000 3.2000 3.2000 51,215
Aug 23, 2023 3.4000 3.6000 3.4000 3.4000 3.4000 26,245
Aug 22, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 37,130
Aug 21, 2023 3.2000 3.4000 3.2000 3.4000 3.4000 49,390
Aug 18, 2023 3.6000 3.6000 3.2000 3.2000 3.2000 75,725
Aug 17, 2023 3.8000 3.8000 3.2000 3.4000 3.4000 52,500
Aug 16, 2023 4.2000 4.2000 3.0000 3.6000 3.6000 197,560
Aug 15, 2023 4.6000 4.6000 4.2000 4.2000 4.2000 93,325
Aug 14, 2023 4.6000 4.8000 4.6000 4.6000 4.6000 51,575
Aug 11, 2023 4.4000 4.8000 4.4000 4.8000 4.8000 74,780
Aug 10, 2023 4.4000 4.4000 4.4000 4.4000 4.4000 19,890
Aug 9, 2023 4.4000 4.6000 4.4000 4.4000 4.4000 51,965
Aug 8, 2023 4.4000 4.6000 4.4000 4.4000 4.4000 64,520
Aug 7, 2023 4.8000 4.8000 4.4000 4.6000 4.6000 46,525
Aug 4, 2023 4.8000 4.8000 4.4000 4.8000 4.8000 78,450
Aug 3, 2023 5.0000 5.0000 4.8000 4.8000 4.8000 43,870
Aug 2, 2023 4.8000 5.2000 4.8000 5.0000 5.0000 82,400
Aug 1, 2023 4.8000 5.2000 4.6000 5.0000 5.0000 146,480
Jul 31, 2023 4.6000 4.8000 4.6000 4.6000 4.6000 41,280
Jul 28, 2023 4.4000 4.6000 4.4000 4.4000 4.4000 26,950
Jul 27, 2023 4.6000 4.6000 4.4000 4.4000 4.4000 51,420
Jul 26, 2023 4.6000 4.8000 4.6000 4.6000 4.6000 64,925
Jul 25, 2023 4.8000 4.8000 4.6000 4.6000 4.6000 32,190
Jul 24, 2023 4.8000 4.8000 4.6000 4.8000 4.8000 52,230
Jul 21, 2023 4.8000 4.8000 4.6000 4.8000 4.8000 30,420
Jul 20, 2023 5.0000 5.0000 4.6000 4.8000 4.8000 44,230
Jul 19, 2023 4.8000 5.0000 4.8000 4.8000 4.8000 81,735
Jul 18, 2023 4.8000 4.8000 4.6000 4.8000 4.8000 37,970
Jul 17, 2023 4.8000 4.8000 4.6000 4.6000 4.6000 64,295
Jul 14, 2023 5.2000 5.4000 4.8000 4.8000 4.8000 89,200
Jul 13, 2023 5.0000 5.2000 5.0000 5.2000 5.2000 122,525
Jul 12, 2023 4.8000 4.8000 4.6000 4.8000 4.8000 72,755
Jul 11, 2023 4.6000 4.8000 4.6000 4.8000 4.8000 115,215
Jul 10, 2023 4.6000 4.6000 4.4000 4.6000 4.6000 65,225
Jul 7, 2023 4.4000 4.4000 4.2000 4.4000 4.4000 49,010
Jul 6, 2023 4.4000 4.6000 4.2000 4.4000 4.4000 77,900
Jul 5, 2023 4.8000 4.8000 4.4000 4.6000 4.6000 65,345
Jul 3, 2023 4.6000 4.8000 4.4000 4.6000 4.6000 50,345
Jun 30, 2023 4.8000 4.8000 4.6000 4.6000 4.6000 58,185
Jun 29, 2023 5.0000 5.0000 4.6000 4.6000 4.6000 59,825
Jun 28, 2023 4.6000 4.8000 4.6000 4.6000 4.6000 50,320
Jun 27, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 75,330
Jun 26, 2023 4.6000 4.6000 4.4000 4.4000 4.4000 64,110
Jun 23, 2023 4.6000 4.8000 4.6000 4.6000 4.6000 44,755
Jun 22, 2023 5.0000 5.0000 4.6000 4.6000 4.6000 65,155
Jun 21, 2023 5.2000 5.2000 5.0000 5.0000 5.0000 88,560
Jun 20, 2023 5.6000 5.6000 5.2000 5.2000 5.2000 87,715

Related Tickers

RCAT Red Cat Holdings, Inc.
1.1200
+7.69%
 
SGE Strong Global Entertainment, Inc.
1.4300
-7.44%
 
NNDM Nano Dimension Ltd.
2.2500
-2.60%
 
SCKT Socket Mobile, Inc.
1.1091
-4.80%
 
OSS One Stop Systems, Inc.
2.6300
+6.48%
 
CAN Canaan Inc.
1.2200
+19.61%
 
TAKOF Drone Delivery Canada Corp.
0.1500
0.00%
 
SSYS Stratasys Ltd.
8.20
-2.61%
 
EBON Ebang International Holdings Inc.
6.91
-5.08%
 
FLT.V Drone Delivery Canada Corp.
0.2100
0.00%