AgEagle Aerial Systems Inc (UAVS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0072 | -2.66666666667 | 0.27 | 0.33 | 0.25701 | 634600 | 0.29205948 | CS |
| 4 | -0.1402 | -34.7890818859 | 0.403 | 0.515 | 0.2551 | 569751 | 0.33535668 | CS |
| 12 | -0.2446 | -48.2065431612 | 0.5074 | 0.59 | 0.2551 | 403928 | 0.38753655 | CS |
| 26 | -0.6472 | -71.1208791209 | 0.91 | 0.91 | 0.2551 | 364922 | 0.53288976 | CS |
| 52 | -3.8432 | -93.5996103264 | 4.106 | 4.4 | 0.2551 | 1452792 | 1.90191923 | CS |
| 156 | -60.7372 | -99.5691803279 | 61 | 67.4 | 0.2551 | 1594496 | 18.89032157 | CS |
| 260 | -5.4432 | -95.3943217666 | 5.706 | 353.598 | 0.2551 | 2987385 | 63.23429246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 0.2784 | -0.0071 | -2.49 | 0.291 | 0.291 | 0.2771 | 407924 |
| 1726612200 | 0.2854999 | -0.0143 | -4.77 | 0.296 | 0.3005 | 0.2819 | 409878 |
| 1726525800 | 0.2998 | 0.0018 | 0.60 | 0.3045 | 0.33 | 0.29356 | 1097140 |
| 1726266600 | 0.298 | 0.0088 | 3.04 | 0.2992 | 0.3044 | 0.2882 | 382452 |
| 1726180200 | 0.2892 | 0.0233 | 8.76 | 0.27 | 0.31 | 0.2601 | 875605 |
| 1726093800 | 0.2659 | 0.0048 | 1.84 | 0.27 | 0.27 | 0.2551 | 302197 |
| 1726007400 | 0.2611 | -0.0081 | -3.01 | 0.28 | 0.296 | 0.260899 | 579797 |
| 1725921000 | 0.2692 | -0.012 | -4.27 | 0.2952 | 0.2952 | 0.265 | 258952 |
| 1725661800 | 0.2812 | -0.018 | -6.02 | 0.31 | 0.31 | 0.28 | 289532 |
| 1725575400 | 0.2992 | 0.0124 | 4.32 | 0.2875 | 0.3 | 0.2875 | 541984 |
| 1725489000 | 0.2868 | -0.0331 | -10.35 | 0.32 | 0.32 | 0.28 | 923917 |
| 1725402600 | 0.3199 | -0.0748 | -18.95 | 0.3988 | 0.3988 | 0.3197999 | 1218245 |
| 1725057000 | 0.3947 | 0.0111 | 2.89 | 0.3985 | 0.3985 | 0.3785 | 241412 |
| 1724970600 | 0.3836 | 0.0104001 | 2.79 | 0.4 | 0.4 | 0.3761 | 280281 |
| 1724884200 | 0.3731999 | -0.027 | -6.75 | 0.394 | 0.394 | 0.3654 | 370269 |
| 1724797800 | 0.4002 | -0.0269 | -6.30 | 0.427 | 0.44 | 0.4 | 463094 |
| 1724711400 | 0.4271 | -0.0519 | -10.84 | 0.4953 | 0.4953 | 0.42005 | 754326 |
| 1724452200 | 0.479 | 0.052 | 12.18 | 0.4343 | 0.515 | 0.4131 | 875786 |
| 1724365800 | 0.427 | 0.0170001 | 4.15 | 0.403 | 0.4391 | 0.3975 | 552487 |
| 1724279400 | 0.4099999 | 0.0165999 | 4.22 | 0.4099999 | 0.42 | 0.3804 | 363558 |
| 1724193000 | 0.3934 | -0.0156 | -3.81 | 0.404 | 0.4099 | 0.3879 | 391996 |
| 1724106600 | 0.4089999 | 0.0203999 | 5.25 | 0.398 | 0.4136 | 0.3907 | 294503 |
| 1723847400 | 0.3886 | 0.0046 | 1.20 | 0.3935 | 0.394 | 0.3822999 | 82328 |
| 1723761000 | 0.384 | 0.004 | 1.05 | 0.3852 | 0.3901 | 0.3709489 | 148209 |
| 1723674600 | 0.38 | -0.0172 | -4.33 | 0.4093 | 0.4093 | 0.3726999 | 200910 |
| 1723588200 | 0.3972 | 0.0215 | 5.72 | 0.3777 | 0.4096 | 0.365101 | 280542 |
| 1723501800 | 0.3757 | 0.0197 | 5.53 | 0.38 | 0.3844 | 0.3522 | 457038 |
| 1723242600 | 0.356 | -0.0185 | -4.94 | 0.3855 | 0.3895 | 0.3521 | 200078 |
| 1723156200 | 0.3745 | 0.008 | 2.18 | 0.3736999 | 0.39 | 0.3562 | 123521 |
| 1723069800 | 0.3665 | -0.0209 | -5.39 | 0.3962 | 0.3994 | 0.3551 | 198464 |
| 1722983400 | 0.3874 | -0.0149 | -3.70 | 0.3902 | 0.4038 | 0.3874 | 240510 |
| 1722897000 | 0.4023 | -0.0226 | -5.32 | 0.361 | 0.4099 | 0.36 | 244928 |
| 1722637800 | 0.4249 | 0.008 | 1.92 | 0.4123 | 0.4264 | 0.3805 | 414582 |
| 1722551400 | 0.4169 | -0.0223 | -5.08 | 0.4376 | 0.44 | 0.412 | 225204 |
| 1722465000 | 0.4392 | 0.026 | 6.29 | 0.4205 | 0.4392 | 0.4132 | 341530 |
| 1722378600 | 0.4132 | -0.0153 | -3.57 | 0.4307 | 0.4389 | 0.4099999 | 190388 |
| 1722292200 | 0.4285 | -0.0195 | -4.35 | 0.4517 | 0.4517 | 0.42 | 168763 |
| 1722033000 | 0.448 | -0.021 | -4.48 | 0.4666 | 0.4818 | 0.4341 | 282628 |
| 1721946600 | 0.469 | 0.028 | 6.35 | 0.4409 | 0.491 | 0.4409 | 313790 |
| 1721860200 | 0.441 | -0.0114 | -2.52 | 0.442 | 0.59 | 0.43 | 472987 |
| 1721773800 | 0.4524 | -0.0096 | -2.08 | 0.478 | 0.478 | 0.4431 | 207783 |
| 1721687400 | 0.462 | 0.046 | 11.06 | 0.4288 | 0.47605 | 0.4057 | 568406 |
| 1721428200 | 0.416 | -0.0099 | -2.32 | 0.4333 | 0.4333 | 0.4 | 249764 |
| 1721341800 | 0.4259 | -0.0427 | -9.11 | 0.4693 | 0.4846 | 0.4202 | 552446 |
| 1721255400 | 0.4686 | -0.0095 | -1.99 | 0.4977 | 0.5 | 0.451 | 631868 |
| 1721169000 | 0.4781 | 0.0206 | 4.50 | 0.49 | 0.49 | 0.448 | 712698 |
| 1721082600 | 0.4575 | -0.0225 | -4.69 | 0.51 | 0.51 | 0.431 | 656317 |
| 1720823400 | 0.48 | 0.04 | 9.09 | 0.459 | 0.4869 | 0.427601 | 498162 |
| 1720737000 | 0.44 | 0.0207 | 4.94 | 0.423 | 0.440486 | 0.4099999 | 282962 |
| 1720650600 | 0.4193 | -0.0047 | -1.11 | 0.42 | 0.4264 | 0.4001 | 363715 |
| 1720564200 | 0.424 | -0.0161 | -3.66 | 0.4349 | 0.45969 | 0.4078 | 433498 |
| 1720477800 | 0.4401 | -0.0121 | -2.68 | 0.4589 | 0.4589 | 0.4308 | 221990 |
| 1720218600 | 0.4522 | -0.00845 | -1.83 | 0.4778 | 0.4778 | 0.4341 | 260048 |
| 1720040640 | 0.46065 | 0.00195 | 0.43 | 0.4521 | 0.475 | 0.4483 | 247276 |
| 1719959400 | 0.4587 | -0.0296 | -6.06 | 0.5 | 0.5 | 0.4563 | 217811 |
| 1719873000 | 0.4883 | 0.0016 | 0.33 | 0.5115 | 0.52 | 0.4821 | 171532 |
| 1719613800 | 0.4867 | 0 | 0.00 | 0.4867 | 0.4867 | 0.4867 | 0 |
| 1719527400 | 0.4867 | -0.0174 | -3.45 | 0.5074 | 0.5099 | 0.4606 | 285865 |
| 1719441000 | 0.5041 | -0.0064 | -1.25 | 0.5125 | 0.5125 | 0.493 | 103190 |
| 1719354600 | 0.5105 | -0.0095 | -1.83 | 0.53 | 0.5397 | 0.506 | 109752 |
| 1719268200 | 0.52 | 0.02 | 4.00 | 0.518 | 0.52 | 0.49 | 261874 |
| 1719009000 | 0.5 | -0.0061 | -1.21 | 0.52 | 0.52 | 0.5 | 363599 |
| 1718922600 | 0.5061 | -0.015 | -2.88 | 0.546 | 0.546 | 0.5014999 | 238356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
