Historical Data for AgEagle Aerial Systems Inc. (UAVS)

$ 1.19   -0.01 (-0.83%) Volume: 2.9m 8:00 PM EDT 29-May-2020
After Hours:  $ 1.21   0.02 (+1.68%) Volume: 83.91k 7:59 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 1.20 1.23 1.17 1.19 2.88m -0.01 -0.83% 1.19 3.44m 5,998
05/28/20 1.20 1.33 1.19 1.20 6.58m -0.05 -4.00% 1.20 8.35m 11,421
05/27/20 1.25 1.25 1.16 1.25 3.9m -0.02 -1.57% 1.25 4.72m 13,092
05/26/20 1.30 1.30 1.26 1.27 3.42m -0.03 -2.31% 1.27 4.35m 9,087
05/22/20 1.30 1.35 1.27 1.30 4.04m -0.01 -0.76% 1.30 5.27m 9,054
05/21/20 1.30 1.44 1.26 1.31 7.44m -0.02 -1.50% 1.31 9.98m 15,329
05/20/20 1.34 1.39 1.27 1.33 5.25m 0.03 2.31% 1.33 7.01m 12,542
05/19/20 1.33 1.34 1.23 1.30 5.58m -0.04 -2.99% 1.30 7.18m 13,390
05/18/20 1.36 1.40 1.30 1.34 6.34m 0.00 0.00% 1.34 8.48m 18,691
05/15/20 1.55 1.56 1.30 1.34 20.48m 0.07 5.51% 1.34 29.05m 50,506
05/14/20 1.32 1.39 1.21 1.27 9.29m -0.03 -2.31% 1.27 12.17m 21,860
05/13/20 1.23 1.32 1.11 1.30 12.72m 0.06 4.84% 1.30 15.62m 28,991
05/12/20 1.17 1.33 1.14 1.24 12.61m -0.24 -16.22% 1.24 15.4m 30,021
05/11/20 1.05 1.72 1.04 1.48 50.51m 0.42 39.62% 1.48 73.49m 104,239
05/08/20 1.03 1.07 1.00 1.06 3.68m 0.00 0.00% 1.06 3.78m 11,547
05/07/20 1.17 1.19 1.00 1.06 5.09m -0.10 -8.62% 1.06 5.58m 14,824
05/06/20 1.30 1.32 1.15 1.16 4.22m -0.14 -10.77% 1.16 5.08m 11,883
05/05/20 1.17 1.35 1.14 1.30 11.57m 0.15 13.04% 1.30 14.29m 25,955
05/04/20 1.22 1.35 1.11 1.15 7.28m -0.17 -12.88% 1.15 8.85m 22,279
05/01/20 1.38 1.45 1.21 1.32 16.5m -0.13 -8.97% 1.32 21.72m 44,968
04/30/20 3.66 5.15 1.03 1.45 184.58m -0.85 -36.96% 1.45 572.32m 607,780