Historical Data for AgEagle Aerial Systems Inc. (UAVS)

$ 3.10 0.00 (0.00%) Volume: 91.63k 4:00 PM EDT 5-Aug-2020
Pre-Market:  $ 3.11   0.01 (+0.32%) Volume: 91.63k 9:05 AM EDT 6-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 3.15 3.40 3.01 3.10 13.93m 0.12 4.03% 3.10 44.76m 44,273
08/04/20 3.10 3.13 2.90 2.98 9.36m 0.18 6.43% 2.98 28.55m 26,600
08/03/20 2.71 2.85 2.55 2.80 4.47m 0.03 1.08% 2.80 12.1m 16,052
07/31/20 2.87 2.8993 2.73 2.77 2.6m -0.15 -5.14% 2.77 7.29m 11,598
07/30/20 2.74 2.97 2.65 2.92 4.76m 0.06 2.10% 2.92 13.4m 17,905
07/29/20 3.03 3.07 2.76 2.86 6.51m -0.24 -7.74% 2.86 19m 23,722
07/28/20 3.11 3.185 3.02 3.10 3.6m -0.11 -3.43% 3.10 11.12m 13,585
07/27/20 3.35 3.35 3.10 3.21 4.54m -0.12 -3.60% 3.21 14.57m 17,939
07/24/20 2.96 3.54 2.92 3.33 13.49m 0.23 7.42% 3.33 44.13m 34,444
07/23/20 3.26 3.27 2.90 3.10 7.29m -0.07 -2.21% 3.10 22.5m 26,528
07/22/20 3.19 3.45 3.03 3.17 12.69m 0.10 3.26% 3.17 41.24m 36,726
07/21/20 3.00 3.24 2.88 3.07 9.8m -0.05 -1.60% 3.07 29.71m 35,597
07/20/20 3.25 3.28 2.75 3.12 16.33m -0.16 -4.88% 3.12 49.8m 52,337
07/17/20 3.69 3.75 3.02 3.28 27.25m -0.14 -4.09% 3.28 91.22m 82,805
07/16/20 2.98 3.92 2.82 3.42 49.18m 0.50 17.12% 3.42 172.78m 132,803
07/15/20 2.40 3.19 2.28 2.92 38.28m 0.36 14.06% 2.92 106.13m 93,136
07/14/20 2.29 2.56 2.13 2.56 25.92m 0.33 14.80% 2.56 62.11m 65,880
07/13/20 2.28 2.75 2.07 2.23 60.41m 0.29 14.95% 2.23 148.41m 159,566
07/10/20 1.62 1.98 1.55 1.94 42.02m 0.39 25.16% 1.94 76.8m 78,112
07/09/20 1.59 1.65 1.50 1.55 12.75m 0.07 4.73% 1.55 19.86m 25,843
07/08/20 1.55 1.58 1.40 1.48 13.15m -0.18 -10.84% 1.48 19.57m 25,310
07/07/20 1.70 1.76 1.38 1.66 66.54m 0.38 29.69% 1.66 104.51m 119,607
07/06/20 1.24 1.29 1.19 1.28 3.88m 0.09 7.56% 1.28 4.81m 6,394