Ageagle Aerial Systems Inc (UAVS) Historical Stock Data
3.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAVS is down -2.59% a day on average. There have been 7 days where Ageagle Aerial Systems Inc closed green and 23 days where UAVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.72 | 3.64 | ↓$0.08 (-2.15%) | 3.45 | 3.88 | 1.74M |
| 2024-11-19 | 4.06 | 4.00 | ↓$0.06 (-1.48%) | 3.77 | 4.50 | 8.10M |
| 2024-11-18 | 4.69 | 3.89 | ↓$0.80 (-17.06%) | 3.62 | 5.22 | 69.32M |
| 2024-11-15 | 3.10 | 2.90 | ↓$0.20 (-6.45%) | 2.63 | 3.48 | 4.59M |
| 2024-11-14 | 3.03 | 3.58 | ↑$0.55 (18.15%) | 2.76 | 4.88 | 165.72M |
| 2024-11-13 | 1.82 | 1.61 | ↓$0.21 (-11.54%) | 1.57 | 1.82 | 698.54K |
| 2024-11-12 | 1.90 | 1.82 | ↓$0.08 (-4.21%) | 1.70 | 1.93 | 440.92K |
| 2024-11-11 | 2.10 | 1.90 | ↓$0.20 (-9.52%) | 1.86 | 2.10 | 373.54K |
| 2024-11-08 | 2.16 | 2.01 | ↓$0.15 (-6.94%) | 1.80 | 2.22 | 0.96M |
| 2024-11-07 | 2.46 | 2.25 | ↓$0.21 (-8.54%) | 2.22 | 2.58 | 439.50K |
| 2024-11-06 | 2.37 | 2.37 | ↑$0.00 (0.00%) | 2.17 | 2.45 | 451.53K |
| 2024-11-05 | 2.20 | 2.31 | ↑$0.11 (5.00%) | 2.15 | 2.50 | 639.89K |
| 2024-11-04 | 2.34 | 2.26 | ↓$0.08 (-3.42%) | 2.26 | 2.47 | 682.72K |
| 2024-11-01 | 2.79 | 2.58 | ↓$0.21 (-7.53%) | 2.53 | 2.79 | 569.08K |
| 2024-10-31 | 2.87 | 2.66 | ↓$0.21 (-7.32%) | 2.51 | 2.89 | 1.08M |
| 2024-10-30 | 2.89 | 2.72 | ↓$0.17 (-5.88%) | 2.60 | 3.20 | 2.20M |
| 2024-10-29 | 2.67 | 2.87 | ↑$0.20 (7.49%) | 2.55 | 3.65 | 13.57M |
| 2024-10-28 | 2.02 | 2.69 | ↑$0.67 (33.17%) | 1.96 | 3.07 | 8.38M |
| 2024-10-25 | 2.04 | 2.25 | ↑$0.21 (10.29%) | 1.90 | 3.06 | 51.57M |
| 2024-10-24 | 2.06 | 1.72 | ↓$0.34 (-16.50%) | 1.54 | 2.15 | 3.43M |
| 2024-10-23 | 1.73 | 2.22 | ↑$0.49 (28.32%) | 1.72 | 3.97 | 74.06M |
| 2024-10-22 | 1.79 | 1.68 | ↓$0.11 (-6.15%) | 1.61 | 1.83 | 1.26M |
| 2024-10-21 | 2.38 | 1.80 | ↓$0.58 (-24.37%) | 1.55 | 2.45 | 1.83M |
| 2024-10-18 | 2.30 | 2.28 | ↓$0.02 (-0.87%) | 2.14 | 2.55 | 698.65K |
| 2024-10-17 | 2.51 | 2.25 | ↓$0.26 (-10.36%) | 2.14 | 2.56 | 703.29K |
| 2024-10-16 | 2.60 | 2.51 | ↓$0.09 (-3.46%) | 2.31 | 2.67 | 783.23K |
| 2024-10-15 | 2.80 | 2.69 | ↓$0.11 (-3.93%) | 2.26 | 2.99 | 1.96M |
| 2024-10-04 | 0.11 | 0.10 | ↓$0.01 (-8.38%) | 0.09 | 0.11 | 8.14M |
| 2024-10-03 | 0.13 | 0.12 | ↓$0.01 (-7.60%) | 0.12 | 0.14 | 7.42M |
| 2024-10-02 | 0.14 | 0.13 | ↓$0.01 (-6.56%) | 0.13 | 0.15 | 10.83M |
Create an account or log in to view more rows.
$UAVS Sleep well my bulls
sleep well
$UAVS has just been halted from trading.
$UAVS has just been halted from trading.
$UAVS Buying again tomorrow.
$UAVS has just been halted from trading.
$UAVS to the moon
$UAVS Buy the dip.
$UAVS Bullish AF ??
$UAVS There is nothing wrong with a decent pullback
$UAVS the best advice has been no stop losses. Would have cost a fortune!!!