Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ageagle Aerial Systems Inc (NY: UAVS )

3.490 +0.290 (+9.06%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.270	3.673	3.150	3.490	1,209,911	+0.29(+9.06%)
Nov 21, 2024	3.510	3.540	3.110	3.200	1,496,552	-0.44(-12.09%)
Nov 20, 2024	3.720	3.880	3.440	3.640	1,748,098	-0.36(-9.00%)
Nov 19, 2024	4.060	4.500	3.772	4.000	8,276,174	+0.11(+2.83%)
Nov 18, 2024	4.690	5.220	3.620	3.890	69,572,312	+0.99(+34.14%)
Nov 15, 2024	3.100	3.480	2.630	2.900	4,653,261	-0.68(-18.99%)
Nov 14, 2024	3.030	4.880	2.760	3.580	167,032,560	+1.97(+122.36%)
Nov 13, 2024	1.820	1.860	1.565	1.610	717,156	-0.21(-11.54%)
Nov 12, 2024	1.900	1.940	1.700	1.820	447,439	-0.08(-4.21%)
Nov 11, 2024	2.100	2.100	1.860	1.900	369,723	-0.11(-5.47%)
Nov 08, 2024	2.160	2.229	1.800	2.010	967,974	-0.24(-10.67%)
Nov 07, 2024	2.460	2.580	2.220	2.250	441,738	-0.12(-5.06%)
Nov 06, 2024	2.370	2.460	2.170	2.370	452,848	+0.06(+2.60%)
Nov 05, 2024	2.200	2.500	2.150	2.310	647,838	+0.05(+2.21%)
Nov 04, 2024	2.340	2.470	2.260	2.260	688,051	-0.32(-12.40%)
Nov 01, 2024	2.790	2.790	2.530	2.580	597,263	-0.08(-3.01%)
Oct 31, 2024	2.870	2.890	2.510	2.660	1,086,839	-0.06(-2.21%)
Oct 30, 2024	2.890	3.200	2.600	2.720	2,291,813	-0.15(-5.23%)
Oct 29, 2024	2.670	3.650	2.550	2.870	13,704,541	+0.18(+6.69%)
Oct 28, 2024	2.020	3.080	1.955	2.690	8,537,961	+0.44(+19.56%)
Oct 25, 2024	2.040	3.060	1.900	2.250	51,736,360	+0.53(+30.81%)
Oct 24, 2024	2.060	2.150	1.540	1.720	3,507,480	-0.50(-22.52%)
Oct 23, 2024	1.730	3.970	1.720	2.220	74,964,712	+0.54(+32.14%)
Oct 22, 2024	1.790	1.830	1.610	1.680	1,256,586	-0.12(-6.67%)
Oct 21, 2024	2.380	2.450	1.550	1.800	1,923,293	-0.48(-21.05%)
Oct 18, 2024	2.300	2.550	2.140	2.280	721,464	+0.03(+1.33%)
Oct 17, 2024	2.510	2.560	2.140	2.250	703,206	-0.26(-10.36%)
Oct 16, 2024	2.600	2.670	2.310	2.510	842,677	-0.18(-6.69%)
Oct 15, 2024	2.800	2.990	2.250	2.690	1,999,179	-2.12(-44.07%)
Oct 04, 2024				4.810	0	-1.27(-20.82%)
Oct 03, 2024	6.575	6.770	5.830	6.075	160,603	-0.55(-8.30%)
Oct 02, 2024	7.090	7.500	6.315	6.625	224,150	-1.29(-16.25%)
Oct 01, 2024	10.10	10.44	7.010	7.910	4,041,489	+3.21(+68.12%)
Sep 30, 2024	13.29	13.36	3.935	4.705	674,775	-8.57(-64.57%)
Sep 27, 2024	12.02	13.50	12.02	13.28	17,495	+1.26(+10.53%)
Sep 26, 2024	13.68	13.68	11.86	12.02	30,239	-1.63(-11.98%)
Sep 25, 2024	14.05	14.05	13.14	13.65	7,158	+0.54(+4.16%)
Sep 24, 2024	14.00	14.05	13.11	13.11	12,637	-0.89(-6.39%)
Sep 23, 2024	14.18	14.41	13.86	14.00	10,419	+0.14(+1.05%)
Sep 20, 2024	14.00	14.35	13.50	13.86	14,190	+0.71(+5.44%)
Sep 19, 2024	14.79	14.79	12.84	13.14	15,086	-0.78(-5.60%)
Sep 18, 2024	14.55	14.55	13.86	13.92	8,247	-0.36(-2.49%)
Sep 17, 2024	14.80	15.03	14.10	14.28	8,199	-0.71(-4.77%)
Sep 16, 2024	15.22	16.50	14.68	14.99	21,950	+0.09(+0.60%)
Sep 13, 2024	14.96	15.22	14.41	14.90	7,697	+0.44(+3.04%)
Sep 12, 2024	13.50	15.50	13.01	14.46	17,516	+1.17(+8.76%)
Sep 11, 2024	13.50	13.50	12.76	13.29	6,060	+0.24(+1.84%)
Sep 10, 2024	14.00	14.80	13.04	13.05	11,599	-0.41(-3.01%)
Sep 09, 2024	14.76	14.76	13.25	13.46	5,184	-0.60(-4.27%)
Sep 06, 2024	15.50	15.50	14.00	14.06	5,795	-0.90(-6.02%)
Sep 05, 2024	14.38	15.00	14.38	14.96	10,852	+0.62(+4.32%)
Sep 04, 2024	16.00	16.00	14.00	14.34	18,497	-1.65(-10.35%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ageagle Aerial Systems Inc (NY: UAVS )

Historical Prices