Ageagle Aerial Systems Inc (UAVS) Historical Stock Data
0.80 ↑0.01 (1.38%)
As of March 28, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, UAVS is down -1.92% a day on average. There have been 12 days where Ageagle Aerial Systems Inc closed green and 18 days where UAVS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.78 | 0.79 | ↑$0.01 (1.25%) | 0.76 | 0.83 | 318.52K |
2024-03-27 | 0.72 | 0.78 | ↑$0.05 (7.27%) | 0.70 | 0.79 | 353.89K |
2024-03-26 | 0.75 | 0.71 | ↓$0.04 (-5.75%) | 0.70 | 0.76 | 280.13K |
2024-03-25 | 0.69 | 0.74 | ↑$0.05 (7.65%) | 0.67 | 0.75 | 455.11K |
2024-03-22 | 0.68 | 0.68 | ↑$0.00 (0.00%) | 0.66 | 0.69 | 296.16K |
2024-03-21 | 0.79 | 0.68 | ↓$0.11 (-13.54%) | 0.63 | 0.80 | 841.38K |
2024-03-20 | 0.82 | 0.78 | ↓$0.04 (-5.37%) | 0.73 | 0.87 | 795.23K |
2024-03-19 | 0.91 | 0.82 | ↓$0.09 (-9.47%) | 0.79 | 0.91 | 502.39K |
2024-03-18 | 0.95 | 0.91 | ↓$0.04 (-4.72%) | 0.87 | 0.95 | 309.45K |
2024-03-15 | 0.98 | 0.89 | ↓$0.09 (-9.18%) | 0.89 | 1.01 | 689.25K |
2024-03-14 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 0.97 | 1.06 | 300.95K |
2024-03-13 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.01 | 1.07 | 323.57K |
2024-03-12 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.07 | 1.14 | 224.26K |
2024-03-11 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.10 | 1.16 | 126.69K |
2024-03-08 | 1.20 | 1.11 | ↓$0.09 (-7.50%) | 1.09 | 1.20 | 341.17K |
2024-03-07 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.16 | 1.29 | 192.54K |
2024-03-05 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.16 | 1.24 | 99.68K |
2024-03-04 | 1.31 | 1.21 | ↓$0.10 (-7.63%) | 1.19 | 1.31 | 141.79K |
2024-03-01 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.21 | 1.31 | 215.31K |
2024-02-29 | 1.20 | 1.29 | ↑$0.09 (7.50%) | 1.17 | 1.39 | 378.48K |
2024-02-28 | 1.06 | 1.20 | ↑$0.14 (13.21%) | 1.05 | 1.20 | 470.69K |
2024-02-27 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.02 | 1.06 | 219.57K |
2024-02-26 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.05 | 1.15 | 429.01K |
2024-02-23 | 1.28 | 1.15 | ↓$0.13 (-10.16%) | 1.05 | 1.29 | 8.49M |
2024-02-22 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.18 | 1.27 | 189.37K |
2024-02-21 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.24 | 1.30 | 127.06K |
2024-02-20 | 1.42 | 1.24 | ↓$0.18 (-12.68%) | 1.21 | 1.42 | 159.04K |
2024-02-16 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.36 | 1.47 | 220.75K |
2024-02-15 | 1.14 | 1.46 | ↑$0.32 (28.07%) | 1.14 | 1.50 | 728.90K |
2024-02-14 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.11 | 1.21 | 329.88K |
Create an account or log in to view more rows.
$UAVS good support.....
$UAVS this is my only green stonk!
I really like this stonk.
$UAVS tomorrow will be an explosion day
I believe it!
$UAVS gonna take my L with this one
$UAVS prepare your cash to buy dip
$UAVS wtf?
$UAVS almost time for the running
$UAVS Up! Up! Up! Up! Up! Up! Up!
$UAVS Overpower the algos!
$UAVS dont be a POS today