AgEagle Aerial Systems Inc (UAVS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 43.3628318584 | 1.13 | 1.62 | 1.09 | 2323427 | 1.21218489 | CS |
| 4 | 0.28 | 20.8955223881 | 1.34 | 1.62 | 0.97 | 2660479 | 1.24949511 | CS |
| 12 | 0.58 | 55.7692307692 | 1.04 | 1.64 | 0.724 | 2606244 | 1.24804222 | CS |
| 26 | -1.16 | -41.726618705 | 2.78 | 3.06 | 0.724 | 1448906 | 1.36152114 | CS |
| 52 | -19.53 | -92.3404255319 | 21.15 | 29.5 | 0.724 | 3924254 | 4.53929227 | CS |
| 156 | -676.28 | -99.7610267001 | 677.9 | 794.999 | 0.724 | 2109077 | 89.70458476 | CS |
| 260 | -2278.38 | -99.9289473684 | 2280 | 17679.9 | 0.724 | 2979504 | 2795.36720103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 1.6 | 0.36 | 29.03 | 1.41 | 1.6299999 | 1.32 | 15128364 |
| 1752186600 | 1.24 | 0.04 | 3.33 | 1.23 | 1.27 | 1.17 | 5576620 |
| 1752100200 | 1.2 | 0.04 | 3.45 | 1.17 | 1.23 | 1.1419 | 1377460 |
| 1752013800 | 1.16 | 0.01 | 0.87 | 1.17 | 1.18 | 1.11 | 715929 |
| 1751927400 | 1.15 | 0.06 | 5.50 | 1.1299999 | 1.2 | 1.09 | 1623697 |
| 1751576640 | 1.09 | -0.01 | -0.91 | 1.11 | 1.125 | 1.08 | 415833 |
| 1751495400 | 1.1 | 0.02 | 1.85 | 1.07 | 1.11 | 1.07 | 747974 |
| 1751409000 | 1.08 | 0.05 | 4.85 | 1.03 | 1.11 | 1.0149999 | 1009956 |
| 1751322600 | 1.03 | -0.05 | -4.63 | 1.08 | 1.1399999 | 1.03 | 1936675 |
| 1751063400 | 1.08 | -0.07 | -6.09 | 1.17 | 1.17 | 1.06 | 1042666 |
| 1750977000 | 1.15 | 0.03 | 2.68 | 1.12 | 1.16 | 1.075 | 1547267 |
| 1750890600 | 1.12 | 0.06 | 5.66 | 1.07 | 1.15 | 1.06 | 2138720 |
| 1750804200 | 1.06 | -0.06 | -5.36 | 1.12 | 1.1298999 | 1.02 | 1408551 |
| 1750717800 | 1.12 | -0.04 | -3.45 | 1.11 | 1.1404 | 0.97 | 2995110 |
| 1750458600 | 1.16 | -0.1 | -7.94 | 1.27 | 1.275 | 1.08 | 3485744 |
| 1750285800 | 1.26 | -0.03 | -2.33 | 1.31 | 1.34 | 1.25 | 2298421 |
| 1750199400 | 1.29 | -0.24 | -15.69 | 1.56 | 1.56 | 1.21 | 5588031 |
| 1750113000 | 1.53 | 0.23 | 17.69 | 1.34 | 1.58 | 1.28 | 7560740 |
| 1749853800 | 1.3 | 0.1 | 8.33 | 1.34 | 1.4 | 1.17 | 6419222 |
| 1749767400 | 1.2 | 0.01 | 0.84 | 1.21 | 1.26 | 1.1299999 | 2753987 |
| 1749681000 | 1.19 | -0.21 | -15.00 | 1.3899999 | 1.3899999 | 1.1299999 | 4905649 |
| 1749594600 | 1.4 | -0.07 | -4.76 | 1.58 | 1.5996999 | 1.32 | 5628324 |
| 1749508200 | 1.47 | 0.23 | 18.55 | 1.41 | 1.6399999 | 1.31 | 21253457 |
| 1749249000 | 1.24 | 0.18 | 16.98 | 1.12 | 1.44 | 1.07 | 10379939 |
| 1749162600 | 1.06 | 0 | 0.00 | 1.11 | 1.31 | 1.02 | 5341336 |
| 1749076200 | 1.06 | -0.17 | -13.82 | 1.23 | 1.2399 | 1.04 | 3726529 |
| 1748989800 | 1.23 | -0.06 | -4.65 | 1.17 | 1.43 | 1.1500999 | 4617558 |
| 1748903400 | 1.29 | 0.5 | 63.27 | 0.85 | 1.48 | 0.8112 | 26792901 |
| 1748644200 | 0.7901 | -0.0649 | -7.59 | 0.85 | 0.85 | 0.7901 | 148671 |
| 1748557800 | 0.855 | 0.002 | 0.23 | 0.8734 | 0.8734 | 0.8199999 | 124512 |
| 1748471400 | 0.853 | -0.0035 | -0.41 | 0.8332 | 0.875 | 0.83145 | 219179 |
| 1748385000 | 0.8565 | 0.0505 | 6.27 | 0.809 | 0.8565 | 0.7947 | 294657 |
| 1748039400 | 0.806 | -0.004 | -0.49 | 0.8 | 0.8189999 | 0.7836 | 169081 |
| 1747953000 | 0.81 | 0.034 | 4.38 | 0.7774 | 0.8199999 | 0.75 | 396795 |
| 1747866600 | 0.776 | -0.0428 | -5.23 | 0.8209 | 0.8298 | 0.75 | 578915 |
| 1747780200 | 0.8188 | -0.0725 | -8.13 | 0.881 | 0.91 | 0.8044 | 390204 |
| 1747693800 | 0.8913 | -0.0207 | -2.27 | 0.91 | 0.92 | 0.8616 | 304523 |
| 1747434600 | 0.912 | 0.0435 | 5.01 | 0.9256 | 0.97 | 0.84 | 1713745 |
| 1747348200 | 0.8685 | -0.0154 | -1.74 | 0.888 | 0.888 | 0.838 | 290023 |
| 1747261800 | 0.8839 | -0.0661 | -6.96 | 0.94 | 0.975 | 0.857 | 716709 |
| 1747175400 | 0.95 | 0.0637 | 7.19 | 0.8878 | 0.9787 | 0.87 | 1011472 |
| 1747089000 | 0.8863 | -0.0136 | -1.51 | 0.95 | 0.99 | 0.8597 | 456471 |
| 1746829800 | 0.8999 | -0.0129 | -1.41 | 0.9323 | 0.94 | 0.8834 | 192602 |
| 1746743400 | 0.9128 | 0.0312 | 3.54 | 0.907 | 0.9321 | 0.85 | 297564 |
| 1746657000 | 0.8816 | 0.0026 | 0.30 | 0.8526 | 0.899 | 0.831 | 170477 |
| 1746570600 | 0.879 | 0.0084 | 0.96 | 0.87 | 0.8899 | 0.831 | 139380 |
| 1746484200 | 0.8706 | -0.0594 | -6.39 | 0.93 | 0.939 | 0.85 | 428034 |
| 1746225000 | 0.93 | 0.18 | 24.00 | 0.7991 | 0.9478 | 0.7802 | 1149147 |
| 1746138600 | 0.75 | -0.049 | -6.13 | 0.8199999 | 0.8199999 | 0.75 | 471282 |
| 1746052200 | 0.799 | -0.161 | -16.77 | 0.9497 | 0.95 | 0.724 | 1061516 |
| 1745965800 | 0.96 | -0.17 | -15.04 | 1.08 | 1.08 | 0.921 | 791689 |
| 1745879400 | 1.1299999 | 0.02 | 1.80 | 1.1399999 | 1.1399999 | 1.09 | 126179 |
| 1745620200 | 1.11 | -0.03 | -2.63 | 1.11 | 1.15 | 1.09 | 135165 |
| 1745533800 | 1.1399999 | 0.08 | 7.55 | 1.07 | 1.1399999 | 1.07 | 208947 |
| 1745447400 | 1.06 | 0.04 | 3.92 | 1.04 | 1.1263 | 1.03 | 310100 |
| 1745361000 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 0.98 | 138993 |
| 1745274600 | 1.01 | -0.02 | -1.94 | 1.04 | 1.07 | 0.95 | 225324 |
| 1744929000 | 1.03 | -0.05 | -4.63 | 1.09 | 1.12 | 0.9776 | 242332 |
| 1744842600 | 1.08 | 0.02 | 1.89 | 1.07 | 1.116 | 1.04 | 106919 |
| 1744756200 | 1.06 | -0.07 | -6.19 | 1.1399999 | 1.1799 | 1.03 | 242819 |
| 1744669800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.19 | 1.1 | 163249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
