AgEagle Aerial Systems Inc (UAVS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0147 | 3.39256865913 | 0.4333 | 0.59 | 0.4 | 352501 | 0.44709264 | CS |
| 4 | -0.0417 | -8.51541760261 | 0.4897 | 0.59 | 0.4 | 375734 | 0.4534331 | CS |
| 12 | -0.2393 | -34.8174014259 | 0.6873 | 0.76 | 0.4 | 291719 | 0.55420429 | CS |
| 26 | -1.342 | -74.9720670391 | 1.79 | 1.998 | 0.4 | 859347 | 1.17200627 | CS |
| 52 | -4.236 | -90.4355251921 | 4.684 | 5.242 | 0.4 | 1630105 | 2.26759685 | CS |
| 156 | -76.752 | -99.4196891192 | 77.2 | 88 | 0.4 | 1661996 | 21.92797013 | CS |
| 260 | -5.484 | -92.4477410654 | 5.932 | 353.598 | 0.4 | 2958661 | 63.2878253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718749800 | 0.5211 | -0.0062 | -1.18 | 0.53 | 0.5349 | 0.521 | 317298 |
| 1718663400 | 0.5273 | -0.0936 | -15.07 | 0.638 | 0.638 | 0.52 | 753087 |
| 1718404200 | 0.6209 | -0.0219 | -3.41 | 0.6485 | 0.6485 | 0.6153999 | 139374 |
| 1718317800 | 0.6428 | -0.0221 | -3.32 | 0.6484 | 0.66 | 0.625 | 112706 |
| 1718231400 | 0.6649 | 0.0265 | 4.15 | 0.647 | 0.679999 | 0.647 | 238960 |
| 1718145000 | 0.6384 | 0.0049001 | 0.77 | 0.64 | 0.648 | 0.618 | 109832 |
| 1718058600 | 0.6334999 | 0.0036999 | 0.59 | 0.63 | 0.65 | 0.62 | 246485 |
| 1717799400 | 0.6298 | -0.0119 | -1.85 | 0.6415 | 0.6417 | 0.612 | 246262 |
| 1717713000 | 0.6417 | 0.0017 | 0.27 | 0.6387 | 0.6555 | 0.6304999 | 145222 |
| 1717626600 | 0.64 | 0.0003 | 0.05 | 0.6731 | 0.6897 | 0.63 | 386351 |
| 1717540200 | 0.6397 | -0.0202 | -3.06 | 0.647 | 0.6621 | 0.623 | 209063 |
| 1717453800 | 0.6599 | -0.0362 | -5.20 | 0.7038 | 0.715 | 0.6551 | 204276 |
| 1717194600 | 0.6961 | 0.0361 | 5.47 | 0.6697 | 0.7 | 0.65 | 349162 |
| 1717108200 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.6339 | 166900 |
| 1717021800 | 0.64 | 0.01 | 1.59 | 0.635 | 0.64 | 0.6235 | 90512 |
| 1716935400 | 0.63 | -0.004 | -0.63 | 0.64 | 0.64 | 0.6201 | 146874 |
| 1716589800 | 0.634 | 0.007 | 1.12 | 0.6412 | 0.642 | 0.6135 | 202881 |
| 1716503400 | 0.627 | -0.0439 | -6.54 | 0.67 | 0.6798 | 0.6116 | 398361 |
| 1716417000 | 0.6709 | -0.0235 | -3.38 | 0.7 | 0.7 | 0.66 | 174371 |
| 1716330600 | 0.6944 | 0.0081 | 1.18 | 0.699 | 0.699 | 0.675 | 119927 |
| 1716244200 | 0.6863 | 0.0193 | 2.89 | 0.71 | 0.71 | 0.6664 | 467294 |
| 1715985000 | 0.667 | -0.0198 | -2.88 | 0.7 | 0.7 | 0.66 | 174398 |
| 1715898600 | 0.6868 | -0.0139 | -1.98 | 0.729 | 0.729 | 0.6768999 | 216987 |
| 1715812200 | 0.7007 | -0.0393 | -5.31 | 0.75 | 0.755 | 0.6701 | 718087 |
| 1715725800 | 0.74 | 0.0282 | 3.96 | 0.71 | 0.76 | 0.71 | 346660 |
| 1715639400 | 0.7118 | 0.0414 | 6.18 | 0.7 | 0.73 | 0.6949999 | 347379 |
| 1715380200 | 0.6704 | -0.0066 | -0.97 | 0.67 | 0.71 | 0.665 | 185958 |
| 1715293800 | 0.677 | -0.0035 | -0.51 | 0.698 | 0.698 | 0.67 | 124209 |
| 1715207400 | 0.6805 | 0.0053 | 0.78 | 0.6764 | 0.6949999 | 0.6655 | 154656 |
| 1715121000 | 0.6752 | -0.0274 | -3.90 | 0.7099 | 0.7194 | 0.66 | 244067 |
| 1715034600 | 0.7026 | 0.036 | 5.40 | 0.6949 | 0.71 | 0.6785 | 223101 |
| 1714775400 | 0.6666 | -0.0034 | -0.51 | 0.6873 | 0.6873 | 0.6548 | 208395 |
| 1714689000 | 0.67 | 0.01 | 1.52 | 0.6621 | 0.68 | 0.6341 | 307639 |
| 1714602600 | 0.66 | -0.0312 | -4.51 | 0.71 | 0.7369 | 0.6001 | 687688 |
| 1714516200 | 0.6912 | -0.0058 | -0.83 | 0.7302 | 0.91 | 0.6803 | 3325997 |
| 1714429800 | 0.6969999 | 0.0219999 | 3.26 | 0.7036 | 0.705 | 0.6801 | 124400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
