Historical Data for AgEagle Aerial Systems Inc. (UAVS)

$ 0.5029   -0.0171 (-3.29%) Volume: 1.14m 2:02 PM EST Nov 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 0.5764 0.6999 0.50 0.5029 1.14m -0.0171 -3.29% 0.5029 689.5k 2,667
11/13/19 0.4307 0.55 0.4307 0.52 614.85k 0.09 20.93% 0.52 309.09k 1,599
11/12/19 0.44 0.4694 0.4111 0.43 194.43k 0.0121 2.90% 0.43 84.09k 590
11/11/19 0.3897 0.425 0.3653 0.4179 276.73k 0.036033 9.44% 0.4179 112.79k 563
11/08/19 0.3782 0.3897 0.36 0.381867 75.47k 0.011667 3.15% 0.381867 28.4k 279
11/07/19 0.39 0.39 0.37 0.3702 98.54k 0.00 0.00% 0.3702 37.39k 288
11/06/19 0.39 0.39 0.3702 0.3702 52.36k -0.0198 -5.08% 0.3702 19.92k 223
11/05/19 0.395 0.396 0.3756 0.39 39.13k 0.0004 0.10% 0.39 15.18k 215
11/04/19 0.371 0.4011 0.371 0.3896 49.05k 0.0076 1.99% 0.3896 18.78k 252
11/01/19 0.395 0.395 0.37 0.382 39.94k -0.0129 -3.27% 0.382 15.21k 224
10/31/19 0.41 0.41 0.38 0.3949 58.79k -0.0001 -0.03% 0.3949 23.24k 204
10/30/19 0.399 0.419 0.3836 0.395 53.32k -0.005 -1.25% 0.395 21.39k 314
10/29/19 0.4123 0.4123 0.38 0.40 88k -0.012155 -2.95% 0.40 35.22k 271
10/28/19 0.4384 0.44 0.4054 0.412155 82.84k -0.007745 -1.84% 0.412155 34.89k 323
10/25/19 0.4305 0.4399 0.4039 0.4199 111.51k 0.0173 4.30% 0.4199 47.07k 535
10/24/19 0.376 0.416 0.376 0.4026 139.19k 0.0126 3.23% 0.4026 56.29k 372
10/23/19 0.371 0.40 0.365 0.39 79.97k 0.0025 0.65% 0.39 31.12k 321
10/22/19 0.365 0.3875 0.365 0.3875 35.87k 0.0015 0.39% 0.3875 13.63k 168
10/21/19 0.399 0.4029 0.36 0.386 77.1k 0.0104 2.77% 0.386 29.68k 287
10/18/19 0.378 0.379 0.352 0.3756 34.56k 0.0271 7.78% 0.3756 12.8k 186
10/17/19 0.3675 0.37 0.345 0.3485 105.69k -0.0155 -4.26% 0.3485 37.56k 303
10/16/19 0.3972 0.398 0.3604 0.364 67.51k -0.0143 -3.78% 0.364 25.31k 284
10/15/19 0.3974 0.3999 0.376 0.3783 144.96k -0.0003 -0.08% 0.3783 56.06k 274
10/14/19 0.4115 0.4115 0.3785 0.3786 80.65k -0.0139 -3.54% 0.3786 31.15k 296