Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ageagle Aerial Systems Inc (NY: UAVS )

0.4781 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.4900 0.4900 0.4480 0.4781 713,068 +0.02(+4.50%)
Jul 15, 2024 0.5100 0.5100 0.4310 0.4575 656,918 -0.02(-4.69%)
Jul 12, 2024 0.4590 0.4869 0.4276 0.4800 499,465 +0.04(+9.09%)
Jul 11, 2024 0.4230 0.4405 0.4100 0.4400 283,908 +0.02(+4.94%)
Jul 10, 2024 0.4200 0.4264 0.4001 0.4193 364,060 -0.00(-1.11%)
Jul 09, 2024 0.4349 0.4597 0.4078 0.4240 436,393 -0.02(-3.66%)
Jul 08, 2024 0.4589 0.4589 0.4308 0.4401 222,003 -0.01(-2.68%)
Jul 05, 2024 0.4778 0.4778 0.4341 0.4522 260,051 -0.01(-1.85%)
Jul 03, 2024 0.4521 0.4750 0.4483 0.4607 247,276 +0.00(+0.44%)
Jul 02, 2024 0.5000 0.5000 0.4563 0.4587 218,456 -0.03(-6.06%)
Jul 01, 2024 0.5115 0.5200 0.4821 0.4883 171,785 -0.01(-2.34%)
Jun 28, 2024 0.4897 0.5094 0.4897 0.5000 149,245 +0.01(+2.73%)
Jun 27, 2024 0.5074 0.5099 0.4606 0.4867 285,891 -0.02(-3.45%)
Jun 26, 2024 0.5125 0.5125 0.4930 0.5041 103,239 -0.01(-1.25%)
Jun 25, 2024 0.5300 0.5397 0.5060 0.5105 109,932 -0.01(-1.83%)
Jun 24, 2024 0.5180 0.5200 0.4900 0.5200 262,613 +0.02(+4.00%)
Jun 21, 2024 0.5200 0.5200 0.5000 0.5000 378,613 -0.01(-1.21%)
Jun 20, 2024 0.5460 0.5460 0.5015 0.5061 238,428 -0.02(-2.88%)
Jun 18, 2024 0.5300 0.5349 0.5210 0.5211 317,516 -0.01(-1.18%)
Jun 17, 2024 0.6400 0.6380 0.5200 0.5273 755,106 -0.09(-15.07%)
Jun 14, 2024 0.6485 0.6485 0.6154 0.6209 139,377 -0.02(-3.41%)
Jun 13, 2024 0.6484 0.6600 0.6250 0.6428 112,716 -0.02(-3.32%)
Jun 12, 2024 0.6470 0.6800 0.6470 0.6649 243,288 +0.03(+4.15%)
Jun 11, 2024 0.6400 0.6480 0.6180 0.6384 109,862 +0.00(+0.77%)
Jun 10, 2024 0.6300 0.6500 0.6200 0.6335 246,692 +0.00(+0.59%)
Jun 07, 2024 0.6415 0.6416 0.6120 0.6298 253,390 -0.01(-1.85%)
Jun 06, 2024 0.6400 0.6555 0.6305 0.6417 145,769 +0.00(+0.27%)
Jun 05, 2024 0.6731 0.6799 0.6300 0.6400 387,585 +0.00(+0.05%)
Jun 04, 2024 0.6470 0.6621 0.6230 0.6397 209,401 -0.02(-3.06%)
Jun 03, 2024 0.7038 0.7150 0.6551 0.6599 204,276 -0.04(-5.20%)
May 31, 2024 0.6697 0.7000 0.6500 0.6961 350,767 +0.04(+5.47%)
May 30, 2024 0.6400 0.6600 0.6339 0.6600 167,315 +0.02(+3.13%)
May 29, 2024 0.6350 0.6400 0.6235 0.6400 90,536 +0.01(+1.59%)
May 28, 2024 0.6463 0.6463 0.6201 0.6300 181,597 -0.00(-0.63%)
May 24, 2024 0.6412 0.6420 0.6135 0.6340 207,154 +0.01(+1.12%)
May 23, 2024 0.6700 0.6798 0.6116 0.6270 400,138 -0.04(-6.54%)
May 22, 2024 0.7000 0.7000 0.6600 0.6709 175,717 -0.02(-3.38%)
May 21, 2024 0.7000 0.6990 0.6750 0.6944 120,455 +0.01(+1.18%)
May 20, 2024 0.7100 0.7100 0.6664 0.6863 467,510 +0.02(+2.89%)
May 17, 2024 0.7000 0.7000 0.6600 0.6670 174,411 -0.02(-2.88%)
May 16, 2024 0.7300 0.7290 0.6769 0.6868 221,200 -0.01(-1.98%)
May 15, 2024 0.7500 0.7550 0.6701 0.7007 720,068 -0.04(-5.31%)
May 14, 2024 0.7100 0.7600 0.7100 0.7400 347,413 +0.03(+3.96%)
May 13, 2024 0.7000 0.7300 0.6950 0.7118 347,680 +0.04(+6.18%)
May 10, 2024 0.6700 0.7100 0.6650 0.6704 187,348 -0.01(-0.97%)
May 09, 2024 0.6980 0.6980 0.6700 0.6770 124,210 -0.00(-0.51%)
May 08, 2024 0.6800 0.6950 0.6655 0.6805 154,819 +0.01(+0.78%)
May 07, 2024 0.7099 0.7194 0.6600 0.6752 244,067 -0.03(-3.90%)
May 06, 2024 0.6949 0.7100 0.6785 0.7026 223,793 +0.03(+4.87%)
May 03, 2024 0.6873 0.6873 0.6548 0.6700 211,123 +0.00(+0.00%)
May 02, 2024 0.6621 0.6800 0.6341 0.6700 307,863 +0.01(+1.52%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.