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 | -2.14 | -40 | 5.35 | 7 | 3.0013 | 2354479 | 4.91927927 | CS |
| 4 | -0.37 | -10.3351955307 | 3.58 | 10.4 | 3.0013 | 4014879 | 6.34766577 | CS |
| 12 | -10.085 | -75.8555848063 | 13.295 | 13.355 | 1.54 | 12691560 | 4.86596563 | CS |
| 26 | -22.69 | -87.6061776062 | 25.9 | 29.5 | 1.54 | 6121800 | 5.36340354 | CS |
| 52 | -106.79 | -97.0818181818 | 110 | 117.5 | 1.54 | 3950717 | 21.4153615 | CS |
| 156 | -1796.79 | -99.8216666667 | 1800 | 1940 | 1.54 | 2272952 | 285.05305636 | CS |
| 260 | -426.79 | -99.2534883721 | 430 | 17679.9 | 1.54 | 3559156 | 2634.04225148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 3.48 | -0.42 | -10.77 | 4.05 | 4.38 | 3.0013 | 3754058 |
| 1734651000 | 3.9 | -1.09 | -21.84 | 5.53 | 5.53 | 3.77 | 2286423 |
| 1734564600 | 4.99 | -0.66 | -11.68 | 5.89 | 5.92 | 4.82 | 904835 |
| 1734478200 | 5.65 | -1.17 | -17.16 | 6.59 | 6.7 | 5.5 | 1286561 |
| 1734391800 | 6.82 | 1.63 | 31.41 | 5.35 | 7 | 5.345 | 3540517 |
| 1734132600 | 5.19 | -0.14 | -2.63 | 5.11 | 5.3 | 4.5199999 | 1092685 |
| 1734046200 | 5.33 | -0.02 | -0.37 | 5.28 | 5.83 | 5.11 | 780844 |
| 1733959800 | 5.35 | -0.72 | -11.86 | 5.76 | 5.855 | 5.11 | 1183600 |
| 1733873400 | 6.07 | -0.27 | -4.26 | 6.35 | 6.4999 | 5.58 | 746637 |
| 1733787000 | 6.34 | 0.49 | 8.38 | 6.03 | 6.72 | 5.8 | 1364979 |
| 1733527800 | 5.85 | -0.85 | -12.69 | 6.43 | 6.55 | 5.25 | 1800032 |
| 1733441400 | 6.7 | -0.66 | -8.97 | 7 | 7.2114 | 6.25 | 1434110 |
| 1733355000 | 7.36 | -0.19 | -2.52 | 7.57 | 8.38 | 7.01 | 1454374 |
| 1733268600 | 7.55 | -1.39 | -15.55 | 8.33 | 8.6 | 7 | 2201142 |
| 1733182200 | 8.94 | 0.24 | 2.76 | 9.77 | 10.4 | 7.7601 | 5724002 |
| 1732917840 | 8.7 | 2.58 | 42.16 | 6.13 | 9.73 | 6.13 | 10544170 |
| 1732750200 | 6.12 | 0.73 | 13.54 | 5.55 | 6.34 | 5.15 | 3695470 |
| 1732663800 | 5.39 | -0.58 | -9.72 | 6.93 | 8 | 5.25 | 17216285 |
| 1732577400 | 5.97 | 2.48 | 71.06 | 3.58 | 6.23 | 3.58 | 15271982 |
| 1732318200 | 3.49 | 0.29 | 9.06 | 3.27 | 3.6734 | 3.15 | 1199693 |
| 1732231800 | 3.2 | -0.44 | -12.09 | 3.51 | 3.52 | 3.11 | 1449921 |
| 1732145400 | 3.64 | -0.36 | -9.00 | 3.72 | 3.88 | 3.44 | 1715270 |
| 1732059000 | 4 | 0.11 | 2.83 | 4.0599999 | 4.5 | 3.7715 | 8180881 |
| 1731972600 | 3.89 | 0.99 | 34.14 | 4.69 | 5.22 | 3.62 | 67581901 |
| 1731713400 | 2.9 | -0.68 | -18.99 | 3.1 | 3.48 | 2.63 | 4504510 |
| 1731627000 | 3.58 | 1.97 | 122.36 | 3.0299999 | 4.88 | 2.7599999 | 164757965 |
| 1731540600 | 1.61 | -0.21 | -11.54 | 1.82 | 1.86 | 1.565 | 713200 |
| 1731454200 | 1.82 | -0.08 | -4.21 | 1.9 | 1.94 | 1.7 | 447344 |
| 1731367800 | 1.9 | -0.11 | -5.47 | 2.1 | 2.1 | 1.86 | 368433 |
| 1731108600 | 2.0099999 | -0.24 | -10.67 | 2.16 | 2.2246 | 1.8 | 952248 |
| 1731022200 | 2.25 | -0.12 | -5.06 | 2.46 | 2.58 | 2.22 | 442427 |
| 1730935800 | 2.37 | 0.06 | 2.60 | 2.37 | 2.46 | 2.17 | 443376 |
| 1730849400 | 2.31 | 0.05 | 2.21 | 2.2 | 2.5 | 2.1501 | 643238 |
| 1730763000 | 2.2599999 | -0.32 | -12.40 | 2.34 | 2.47 | 2.2599999 | 684155 |
| 1730500200 | 2.58 | -0.08 | -3.01 | 2.79 | 2.79 | 2.5299999 | 581257 |
| 1730413800 | 2.66 | -0.06 | -2.21 | 2.87 | 2.89 | 2.5099999 | 1081129 |
| 1730327400 | 2.72 | -0.15 | -5.23 | 2.89 | 3.1898 | 2.6 | 2181734 |
| 1730241000 | 2.87 | 0.18 | 6.69 | 2.67 | 3.65 | 2.55 | 13667805 |
| 1730154600 | 2.69 | 0.44 | 19.56 | 2.02 | 3.08 | 1.955 | 8388968 |
| 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 | 3439316 |
| 1729722600 | 2.22 | 0.54 | 32.14 | 1.73 | 3.97 | 1.73 | 74843293 |
| 1729636200 | 1.68 | -0.12 | -6.67 | 1.79 | 1.83 | 1.61 | 1240104 |
| 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 | 5.5 | 4.585 | 150385 |
| 1727994600 | 6.075 | -0.55 | -8.30 | 6.575 | 6.67 | 5.83005 | 157191 |
| 1727908200 | 6.625 | -1.29 | -16.25 | 7.09 | 7.5 | 6.3149999 | 216052 |
| 1727821800 | 7.91 | 3.21 | 68.12 | 10.1 | 10.435 | 7.01 | 3910064 |
| 1727735400 | 4.705 | -8.58 | -64.57 | 13.295 | 13.355 | 3.935 | 670381 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
