Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Ageagle Aerial Systems Inc (NY: UAVS )

2.660 -0.060 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.20 50.00 44.20 46.60 9,038 +0.00(+0.00%)
May 30, 2018 47.60 47.78 44.60 46.60 6,466 +0.00(+0.00%)
May 29, 2018 44.60 49.00 42.40 46.60 10,004 +1.40(+3.10%)
May 25, 2018 45.20 45.20 45.20 0 -0.20(-0.44%)
May 24, 2018 52.40 52.40 44.20 45.40 8,381 -5.60(-10.98%)
May 23, 2018 48.20 53.00 47.90 51.00 12,023 +0.20(+0.39%)
May 22, 2018 59.00 60.00 48.20 50.80 37,229 -7.80(-13.31%)
May 21, 2018 53.00 69.80 52.00 58.60 195,827 +9.60(+19.59%)
May 18, 2018 42.20 50.00 42.20 49.00 53,133 +6.80(+16.11%)
May 17, 2018 41.00 44.40 39.80 42.20 17,038 +2.40(+6.03%)
May 16, 2018 41.20 41.38 39.60 39.80 5,853 -0.60(-1.49%)
May 15, 2018 43.00 44.98 39.42 40.40 37,883 -0.46(-1.12%)
May 14, 2018 41.00 43.40 37.60 40.86 15,420 +1.06(+2.66%)
May 11, 2018 42.00 42.00 38.60 39.80 9,111 -2.20(-5.24%)
May 10, 2018 44.20 44.20 40.22 42.00 10,667 -0.60(-1.41%)
May 09, 2018 41.20 48.00 38.80 42.60 44,229 +3.60(+9.23%)
May 08, 2018 41.00 42.38 37.00 39.00 9,140 -0.40(-1.02%)
May 07, 2018 48.20 48.20 38.80 39.40 19,833 -1.40(-3.43%)
May 04, 2018 36.80 46.40 32.20 40.80 42,823 +4.00(+10.87%)
May 03, 2018 39.80 41.78 35.00 36.80 19,110 -3.40(-8.46%)
May 02, 2018 43.60 43.60 38.80 40.20 10,248 -2.00(-4.74%)
May 01, 2018 46.40 48.20 38.00 42.20 27,969 -0.80(-1.86%)
Apr 30, 2018 48.80 50.60 38.00 43.00 28,775 -4.20(-8.90%)
Apr 27, 2018 53.20 56.40 44.00 47.20 25,415 -6.40(-11.94%)
Apr 26, 2018 72.00 72.60 52.80 53.60 44,130 -19.20(-26.37%)
Apr 25, 2018 79.60 90.00 68.40 72.80 161,524 +4.00(+5.81%)
Apr 24, 2018 74.20 82.00 62.46 68.80 30,805 -5.00(-6.78%)
Apr 23, 2018 80.20 81.36 70.60 73.80 12,802 -6.20(-7.75%)
Apr 20, 2018 86.20 86.20 79.40 80.00 10,648 -7.00(-8.05%)
Apr 19, 2018 89.60 89.90 83.00 87.00 10,353 -2.00(-2.25%)
Apr 18, 2018 86.40 95.00 86.00 89.00 16,222 +2.80(+3.25%)
Apr 17, 2018 81.00 90.00 78.28 86.20 20,576 +4.80(+5.90%)
Apr 16, 2018 88.40 91.55 80.00 81.40 8,502 -8.40(-9.35%)
Apr 13, 2018 95.00 96.00 84.00 89.80 15,610 -4.20(-4.47%)
Apr 12, 2018 90.00 100.60 80.20 94.00 17,122 +7.40(+8.55%)
Apr 11, 2018 81.00 90.00 75.40 86.60 17,926 +4.80(+5.87%)
Apr 10, 2018 90.60 97.20 75.00 81.80 13,179 -8.20(-9.11%)
Apr 09, 2018 98.80 98.80 90.00 90.00 10,337 -9.20(-9.27%)
Apr 06, 2018 96.20 108.00 93.20 99.20 11,762 -4.60(-4.43%)
Apr 05, 2018 104.00 104.00 95.00 103.80 7,848 +4.60(+4.64%)
Apr 04, 2018 94.00 107.00 91.00 99.20 17,657 +4.20(+4.42%)
Apr 03, 2018 104.60 104.80 87.00 95.00 12,746 +0.47(+0.50%)
Apr 02, 2018 76.60 105.80 76.02 94.53 15,991 +7.93(+9.15%)
Mar 29, 2018 86.60 86.60 86.60 0 -22.80(-20.84%)
Mar 28, 2018 139.20 195.40 106.40 109.40 23,531 -17.20(-13.59%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.