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 | -1.68 | -22.1928665786 | 7.57 | 8.3893 | 5.12 | 1384167 | 6.48290049 | CS |
| 4 | 4.07 | 223.626373626 | 1.82 | 10.4 | 1.565 | 16660685 | 4.24841575 | CS |
| 12 | -8.66 | -59.5189003436 | 14.55 | 14.795 | 1.54 | 12751793 | 4.94548907 | CS |
| 26 | -26.11 | -81.59375 | 32 | 33.99995 | 1.54 | 6172379 | 5.44678575 | CS |
| 52 | -114.11 | -95.0916666667 | 120 | 130.1 | 1.54 | 4022458 | 23.63802145 | CS |
| 156 | -1964.11 | -99.7010152284 | 1970 | 1975 | 1.54 | 2293451 | 302.47866071 | CS |
| 260 | -508.81 | -98.8556440645 | 514.7 | 17679.9 | 1.54 | 3573973 | 2642.63315007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873400 | 6.07 | -0.27 | -4.26 | 6.35 | 6.4999 | 5.58 | 747485 |
| 1733787000 | 6.34 | 0.49 | 8.38 | 6.03 | 6.72 | 5.8 | 1385648 |
| 1733527800 | 5.85 | -0.85 | -12.69 | 6.43 | 6.55 | 5.25 | 1809395 |
| 1733441400 | 6.7 | -0.66 | -8.97 | 7 | 7.2114 | 6.25 | 1455238 |
| 1733355000 | 7.36 | -0.19 | -2.52 | 7.57 | 8.3893 | 7.01 | 1523068 |
| 1733268600 | 7.55 | -1.39 | -15.55 | 8.33 | 8.6 | 7 | 2222795 |
| 1733182200 | 8.94 | 0.24 | 2.76 | 9.77 | 10.4 | 7.7601 | 5798581 |
| 1732917840 | 8.7 | 2.58 | 42.16 | 6.13 | 9.73 | 6.13 | 10595886 |
| 1732750200 | 6.12 | 0.73 | 13.54 | 5.55 | 6.34 | 5.15 | 3732198 |
| 1732663800 | 5.39 | -0.58 | -9.72 | 6.93 | 8 | 5.25 | 17366798 |
| 1732577400 | 5.97 | 2.48 | 71.06 | 3.58 | 6.23 | 3.58 | 15281972 |
| 1732318200 | 3.49 | 0.29 | 9.06 | 3.27 | 3.6734 | 3.15 | 1212874 |
| 1732231800 | 3.2 | -0.44 | -12.09 | 3.51 | 3.54 | 3.11 | 1482677 |
| 1732145400 | 3.64 | -0.36 | -9.00 | 3.72 | 3.88 | 3.44 | 1740314 |
| 1732059000 | 4 | 0.11 | 2.83 | 4.0599999 | 4.5 | 3.7715 | 8263856 |
| 1731972600 | 3.89 | 0.99 | 34.14 | 4.69 | 5.22 | 3.62 | 69557326 |
| 1731713400 | 2.9 | -0.68 | -18.99 | 3.1 | 3.48 | 2.63 | 4631834 |
| 1731627000 | 3.58 | 1.97 | 122.36 | 3.0299999 | 4.88 | 2.7599999 | 167028981 |
| 1731540600 | 1.61 | -0.21 | -11.54 | 1.82 | 1.86 | 1.565 | 716085 |
| 1731454200 | 1.82 | -0.08 | -4.21 | 1.9 | 1.94 | 1.7 | 447450 |
| 1731367800 | 1.9 | -0.11 | -5.47 | 2.1 | 2.1 | 1.86 | 368645 |
| 1731108600 | 2.0099999 | -0.24 | -10.67 | 2.16 | 2.2286 | 1.8 | 961461 |
| 1731022200 | 2.25 | -0.12 | -5.06 | 2.46 | 2.58 | 2.22 | 428219 |
| 1730935800 | 2.37 | 0.06 | 2.60 | 2.37 | 2.46 | 2.17 | 433454 |
| 1730849400 | 2.31 | 0.05 | 2.21 | 2.2 | 2.5 | 2.1501 | 645778 |
| 1730763000 | 2.2599999 | -0.32 | -12.40 | 2.34 | 2.47 | 2.2599999 | 685277 |
| 1730500200 | 2.58 | -0.08 | -3.01 | 2.79 | 2.79 | 2.5299999 | 586732 |
| 1730413800 | 2.66 | -0.06 | -2.21 | 2.87 | 2.89 | 2.5099999 | 1083640 |
| 1730327400 | 2.72 | -0.15 | -5.23 | 2.89 | 3.2 | 2.6 | 2285828 |
| 1730241000 | 2.87 | 0.18 | 6.69 | 2.67 | 3.65 | 2.55 | 13675155 |
| 1730154600 | 2.69 | 0.44 | 19.56 | 2.02 | 3.08 | 1.955 | 8505492 |
| 1729895400 | 2.25 | 0.53 | 30.81 | 2.04 | 3.06 | 1.9 | 51668547 |
| 1729809000 | 1.72 | -0.5 | -22.52 | 2.06 | 2.15 | 1.54 | 3491722 |
| 1729722600 | 2.22 | 0.54 | 32.14 | 1.73 | 3.97 | 1.7201 | 74855278 |
| 1729636200 | 1.68 | -0.12 | -6.67 | 1.79 | 1.83 | 1.61 | 1255048 |
| 1729549800 | 1.8 | -0.48 | -21.05 | 2.38 | 2.45 | 1.55 | 1913254 |
| 1729290600 | 2.2799999 | 0.03 | 1.33 | 2.3 | 2.55 | 2.14 | 712404 |
| 1729204200 | 2.25 | -0.26 | -10.36 | 2.5099999 | 2.56 | 2.14 | 697807 |
| 1729117800 | 2.5099999 | -0.18 | -6.69 | 2.6 | 2.67 | 2.31 | 836546 |
| 1729031400 | 2.69 | -2.12 | -44.07 | 2.8 | 2.99 | 2.25 | 1978726 |
| 1728945000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728685800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728599400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728513000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728426600 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728340200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1728081000 | 4.8099999 | -1.27 | -20.82 | 5.25 | 5.55 | 4.585 | 162761 |
| 1727994600 | 6.075 | -0.55 | -8.30 | 6.575 | 6.77 | 5.83005 | 158992 |
| 1727908200 | 6.625 | -1.29 | -16.25 | 7.09 | 7.5 | 6.3149999 | 222614 |
| 1727821800 | 7.91 | 3.21 | 68.12 | 10.1 | 10.435 | 7.01 | 4035475 |
| 1727735400 | 4.705 | -8.58 | -64.57 | 13.295 | 13.355 | 3.935 | 671798 |
| 1727476200 | 13.28 | 1.27 | 10.53 | 12.015 | 13.5 | 12.015 | 16956 |
| 1727389800 | 12.015 | -1.64 | -11.98 | 13.675 | 13.675 | 11.8525 | 29567 |
| 1727303400 | 13.65 | 0.55 | 4.16 | 14.05 | 14.05 | 13.145 | 7145 |
| 1727217000 | 13.105 | -0.9 | -6.39 | 14 | 14.055 | 13.105 | 12618 |
| 1727130600 | 14 | 0.15 | 1.05 | 14.174999 | 14.411999 | 13.855 | 10414 |
| 1726871400 | 13.855 | 0.72 | 5.44 | 14.025 | 14.35 | 13.5 | 14143 |
| 1726785000 | 13.139999 | -0.78 | -5.60 | 14.795 | 14.795 | 12.835 | 15079 |
| 1726698600 | 13.919999 | -0.36 | -2.49 | 14.549999 | 14.549999 | 13.855 | 8158 |
| 1726612200 | 14.274999 | -0.72 | -4.77 | 14.799999 | 15.024999 | 14.094999 | 8197 |
| 1726525800 | 14.99 | 0.09 | 0.60 | 15.225 | 16.5 | 14.677999 | 21942 |
| 1726266600 | 14.899999 | 0.44 | 3.04 | 14.96 | 15.22 | 14.41 | 7649 |
| 1726180200 | 14.46 | 1.17 | 8.76 | 13.5 | 15.5 | 13.004999 | 17512 |
| 1726093800 | 13.295 | 0.24 | 1.84 | 13.5 | 13.5 | 12.754999 | 6043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
