Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ageagle Aerial Systems Inc (NY: UAVS )

0.6865 -0.0035 (-0.51%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.870 2.899 2.730 2.770 2,610,600 -0.15(-5.14%)
Jul 30, 2020 2.740 2.970 2.650 2.920 4,771,357 +0.06(+2.10%)
Jul 29, 2020 3.030 3.070 2.760 2.860 6,523,487 -0.24(-7.74%)
Jul 28, 2020 3.110 3.180 3.020 3.100 3,609,414 -0.11(-3.43%)
Jul 27, 2020 3.350 3.350 3.100 3.210 4,556,843 -0.12(-3.60%)
Jul 24, 2020 2.960 3.540 2.920 3.330 13,590,600 +0.23(+7.42%)
Jul 23, 2020 3.260 3.270 2.900 3.100 7,456,628 -0.07(-2.21%)
Jul 22, 2020 3.190 3.450 3.030 3.170 12,715,024 +0.10(+3.26%)
Jul 21, 2020 3.000 3.240 2.880 3.070 9,850,775 -0.05(-1.60%)
Jul 20, 2020 3.250 3.280 2.750 3.120 16,397,925 -0.16(-4.88%)
Jul 17, 2020 3.690 3.750 3.020 3.280 27,342,600 -0.14(-4.09%)
Jul 16, 2020 2.980 3.920 2.820 3.420 49,437,548 +0.50(+17.12%)
Jul 15, 2020 2.400 3.190 2.280 2.920 38,366,888 +0.36(+14.06%)
Jul 14, 2020 2.290 2.560 2.130 2.560 26,076,652 +0.33(+14.80%)
Jul 13, 2020 2.280 2.750 2.070 2.230 60,568,312 +0.29(+14.95%)
Jul 10, 2020 1.620 1.980 1.550 1.940 42,285,800 +0.39(+25.16%)
Jul 09, 2020 1.590 1.650 1.500 1.550 12,789,322 +0.07(+4.73%)
Jul 08, 2020 1.550 1.580 1.400 1.480 13,183,542 -0.18(-10.84%)
Jul 07, 2020 1.700 1.760 1.380 1.660 66,775,464 +0.38(+29.69%)
Jul 06, 2020 1.240 1.290 1.190 1.280 3,916,969 +0.09(+7.56%)
Jul 02, 2020 1.160 1.290 1.140 1.190 4,600,900 +0.04(+3.48%)
Jul 01, 2020 1.190 1.200 1.150 1.150 1,827,339 -0.04(-3.36%)
Jun 30, 2020 1.190 1.220 1.170 1.190 1,859,680 -0.01(-0.83%)
Jun 29, 2020 1.200 1.230 1.180 1.200 2,139,463 -0.01(-0.83%)
Jun 26, 2020 1.260 1.270 1.200 1.210 2,528,200 -0.05(-3.97%)
Jun 25, 2020 1.260 1.280 1.220 1.260 2,289,888 -0.03(-2.33%)
Jun 24, 2020 1.280 1.330 1.200 1.290 3,780,977 -0.02(-1.53%)
Jun 23, 2020 1.300 1.320 1.280 1.310 2,225,510 +0.00(+0.00%)
Jun 22, 2020 1.300 1.370 1.180 1.310 5,050,899 +0.06(+4.80%)
Jun 19, 2020 1.320 1.330 1.250 1.250 3,235,400 -0.05(-3.85%)
Jun 18, 2020 1.280 1.420 1.280 1.300 5,093,878 -0.01(-0.76%)
Jun 17, 2020 1.320 1.340 1.270 1.310 2,491,479 -0.06(-4.38%)
Jun 16, 2020 1.390 1.390 1.310 1.370 2,809,239 +0.00(+0.00%)
Jun 15, 2020 1.340 1.380 1.260 1.370 3,419,506 -0.05(-3.52%)
Jun 12, 2020 1.490 1.490 1.380 1.420 3,612,100 +0.05(+3.65%)
Jun 11, 2020 1.400 1.470 1.350 1.370 7,114,456 -0.25(-15.43%)
Jun 10, 2020 1.750 1.760 1.530 1.620 11,670,794 -0.21(-11.48%)
Jun 09, 2020 1.400 1.940 1.350 1.830 25,340,248 +0.42(+29.79%)
Jun 08, 2020 1.400 1.470 1.370 1.410 5,190,595 -0.04(-2.76%)
Jun 05, 2020 1.480 1.490 1.370 1.450 6,942,200 -0.11(-7.05%)
Jun 04, 2020 1.490 1.650 1.360 1.560 24,419,830 +0.23(+17.29%)
Jun 03, 2020 1.310 1.390 1.240 1.330 8,052,427 -0.03(-2.21%)
Jun 02, 2020 1.450 1.460 1.300 1.360 8,197,634 -0.08(-5.56%)
Jun 01, 2020 1.230 1.520 1.220 1.440 31,343,772 +0.25(+21.01%)
May 29, 2020 1.200 1.230 1.170 1.190 2,903,100 -0.01(-0.83%)
May 28, 2020 1.200 1.330 1.190 1.200 6,591,691 -0.05(-4.00%)
May 27, 2020 1.250 1.250 1.160 1.250 3,913,066 -0.02(-1.57%)
May 26, 2020 1.300 1.300 1.260 1.270 3,424,854 -0.03(-2.31%)
May 22, 2020 1.300 1.350 1.270 1.300 4,069,400 -0.01(-0.76%)
May 21, 2020 1.300 1.440 1.260 1.310 7,457,303 -0.02(-1.50%)
May 20, 2020 1.340 1.390 1.270 1.330 5,262,723 -0.03(-2.21%)
May 19, 2020 1.330 1.340 1.230 1.360 5,643,448 +0.02(+1.49%)
May 18, 2020 1.360 1.400 1.300 1.340 6,382,354 +0.00(+0.00%)
May 15, 2020 1.550 1.560 1.300 1.340 20,521,900 +0.07(+5.51%)
May 14, 2020 1.320 1.390 1.210 1.270 10,685,466 -0.03(-2.31%)
May 13, 2020 1.230 1.320 1.110 1.300 12,957,409 +0.06(+4.84%)
May 12, 2020 1.170 1.330 1.140 1.240 12,628,221 -0.24(-16.22%)
May 11, 2020 1.050 1.720 1.040 1.480 50,537,988 +0.42(+39.62%)
May 08, 2020 1.030 1.070 1.000 1.060 3,682,200 +0.00(+0.00%)
May 07, 2020 1.170 1.190 1.000 1.060 5,106,902 -0.10(-8.62%)
May 06, 2020 1.300 1.320 1.150 1.160 4,245,331 -0.14(-10.77%)
May 05, 2020 1.170 1.350 1.140 1.300 11,591,555 +0.15(+13.04%)
May 04, 2020 1.220 1.350 1.110 1.150 7,334,182 -0.17(-12.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.