AgEagle Aerial Systems Inc. Common Stockのデータ

AgEagle Aerial Systems Inc. Common Stockの基本情報

名前 AgEagle Aerial Systems Inc. Common Stock
ティッカー UAVS
国 United States
上場年 nan
セクター Capital Goods

AgEagle Aerial Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.75 14.35 15.64 14.82 6210600.0 14.82
2021-02-12 14.96 13.35 13.79 14.7 4054300.0 14.7
2021-02-11 15.78 12.6 15.52 14.35 9204300.0 14.35
2021-02-10 17.68 13.66 15.15 15.69 21518700.0 15.69
2021-02-09 14.44 11.3 11.72 14.44 18634600.0 14.44
2021-02-08 12.2 10.71 11.3 12.0 7465800.0 12.0
2021-02-05 12.3 11.15 12.12 11.47 4984000.0 11.47
2021-02-04 12.89 11.08 11.43 12.41 10738200.0 12.41
2021-02-03 11.85 10.85 11.21 11.4 5398900.0 11.4
2021-02-02 11.92 10.6 11.87 11.1 5621700.0 11.1
2021-02-01 12.15 9.53 10.06 11.5 15312700.0 11.5
2021-01-29 10.82 9.63 10.5 9.77 5486600.0 9.77
2021-01-28 11.4 10.02 10.72 10.8 5612000.0 10.8
2021-01-27 11.59 10.0 10.7 10.11 7282600.0 10.11
2021-01-26 12.7 11.61 12.35 11.96 5351600.0 11.96
2021-01-25 14.6 11.47 13.75 11.97 9805500.0 11.97
2021-01-22 13.94 12.8 13.11 13.89 6373500.0 13.89
2021-01-21 14.5 12.36 13.73 14.12 8526800.0 14.12
2021-01-20 15.1 12.69 14.35 14.97 18941100.0 14.97
2021-01-19 12.58 10.5 10.65 12.3 14459700.0 12.3
2021-01-15 10.59 9.05 9.89 10.01 9984200.0 10.01
2021-01-14 11.38 7.67 7.79 9.45 24351300.0 9.45
2021-01-13 8.05 7.45 7.9 7.78 2971200.0 7.78
2021-01-12 8.27 7.36 8.0 7.79 4583900.0 7.79
2021-01-11 7.64 6.44 7.17 7.09 3913900.0 7.09
2021-01-08 9.0 7.32 8.69 7.79 10175900.0 7.79
2021-01-07 8.49 5.81 6.04 8.19 18643600.0 8.19
2021-01-06 6.35 5.61 6.29 5.74 5112000.0 5.74
2021-01-05 6.24 5.35 5.35 5.96 4151400.0 5.96
2021-01-04 6.04 5.4 6.0 5.47 4395200.0 5.47
2020-12-31 6.2 5.76 6.2 6.0 3071400.0 6.0
2020-12-30 6.37 5.95 6.18 6.29 3350200.0 6.29
2020-12-29 6.69 5.34 6.45 6.1 6098100.0 6.1
2020-12-28 7.95 6.1 7.51 6.38 10434100.0 6.38
2020-12-24 7.28 6.06 7.25 6.58 12054600.0 6.58
2020-12-23 8.72 7.15 8.44 7.93 28147300.0 7.93
2020-12-22 7.3 5.79 6.54 6.79 48830200.0 6.79
2020-12-21 5.25 3.95 4.0 5.2 28910100.0 5.2
2020-12-18 4.28 3.2 3.25 4.05 31178800.0 4.05
2020-12-17 3.29 2.96 3.09 3.22 7007200.0 3.22
2020-12-16 3.12 2.85 2.87 3.05 5796300.0 3.05
2020-12-15 2.91 2.82 2.9 2.87 1224600.0 2.87
2020-12-14 3.0 2.8 2.83 2.8 4149300.0 2.8
2020-12-11 2.86 2.61 2.61 2.8 3096200.0 2.8
2020-12-10 2.69 2.58 2.65 2.61 1375500.0 2.61
2020-12-09 2.78 2.6 2.74 2.69 3390100.0 2.69
2020-12-08 2.61 2.44 2.61 2.56 2782700.0 2.56
2020-12-07 2.74 2.66 2.7 2.66 1628300.0 2.66
2020-12-04 2.76 2.68 2.7 2.7 1180900.0 2.7
2020-12-03 2.76 2.67 2.7 2.67 1311000.0 2.67
2020-12-02 2.81 2.66 2.77 2.72 1794400.0 2.72
2020-12-01 2.86 2.75 2.75 2.82 1869700.0 2.82
2020-11-30 2.89 2.7 2.81 2.89 2896500.0 2.89
2020-11-27 2.94 2.8 2.8 2.87 1775300.0 2.87
2020-11-25 2.88 2.7 2.8 2.83 2009200.0 2.83
2020-11-24 2.98 2.65 2.98 2.8 4102400.0 2.8
2020-11-23 3.04 2.81 2.93 2.94 5856900.0 2.94
2020-11-20 2.94 2.69 2.92 2.8 4615300.0 2.8
2020-11-19 2.78 2.42 2.42 2.68 7366600.0 2.68
2020-11-18 2.45 2.35 2.43 2.36 2042400.0 2.36
2020-11-17 2.52 2.32 2.5 2.33 5019600.0 2.33
2020-11-16 3.17 2.55 2.89 2.69 8468300.0 2.69
2020-11-13 2.96 2.76 2.8 2.95 5135100.0 2.95
2020-11-12 2.65 2.43 2.5 2.65 2482200.0 2.65
2020-11-11 2.49 2.36 2.38 2.42 1701300.0 2.42
2020-11-10 2.5 2.26 2.39 2.34 2479000.0 2.34
2020-11-09 2.33 2.21 2.24 2.3 1495500.0 2.3
2020-11-06 2.42 2.08 2.13 2.31 3592000.0 2.31
2020-11-05 2.19 2.08 2.09 2.17 1062800.0 2.17
2020-11-04 2.16 2.05 2.16 2.06 1021400.0 2.06
2020-11-03 2.18 2.08 2.11 2.12 1172600.0 2.12
2020-11-02 2.06 1.98 2.0 2.03 1861400.0 2.03
2020-10-30 2.08 1.94 2.05 1.98 1873500.0 1.98
2020-10-29 2.13 2.05 2.06 2.09 638600.0 2.09
2020-10-28 2.15 1.96 2.1 2.05 2007800.0 2.05
2020-10-27 2.27 2.15 2.21 2.18 777000.0 2.18
2020-10-26 2.32 2.17 2.31 2.2 921200.0 2.2
2020-10-23 2.32 2.21 2.25 2.31 623500.0 2.31
2020-10-22 2.33 2.17 2.27 2.24 1025500.0 2.24
2020-10-21 2.35 2.27 2.32 2.29 974600.0 2.29
2020-10-20 2.45 2.3 2.38 2.38 901600.0 2.38
2020-10-19 2.55 2.36 2.55 2.44 1250300.0 2.44
2020-10-16 2.51 2.35 2.5 2.38 1779300.0 2.38
2020-10-15 2.72 2.36 2.58 2.58 7686100.0 2.58
2020-10-14 2.42 2.28 2.31 2.3 1286900.0 2.3
2020-10-13 2.4 2.16 2.21 2.39 2098400.0 2.39
2020-10-12 2.33 2.18 2.32 2.21 1312700.0 2.21
2020-10-09 2.38 2.21 2.34 2.22 1046300.0 2.22
2020-10-08 2.43 2.27 2.29 2.32 2224400.0 2.32
2020-10-07 2.27 2.08 2.08 2.22 2309400.0 2.22
2020-10-06 2.19 2.08 2.17 2.08 2183400.0 2.08
2020-10-05 2.27 2.14 2.21 2.18 2077500.0 2.18
2020-10-02 2.3 2.18 2.18 2.27 1004600.0 2.27
2020-10-01 2.3 2.2 2.2 2.28 976300.0 2.28
2020-09-30 2.28 2.2 2.25 2.28 1342900.0 2.28
2020-09-29 2.32 2.18 2.22 2.28 1396700.0 2.28
2020-09-28 2.42 2.23 2.35 2.25 1749100.0 2.25
2020-09-25 2.31 2.18 2.21 2.29 1604000.0 2.29
2020-09-24 2.53 2.09 2.33 2.31 5868400.0 2.31
2020-09-23 2.73 2.4 2.58 2.54 3572200.0 2.54
2020-09-22 2.77 2.61 2.66 2.65 2777100.0 2.65
2020-09-21 2.71 2.59 2.65 2.69 1753900.0 2.69
2020-09-18 2.76 2.62 2.71 2.72 3133600.0 2.72
2020-09-17 2.79 2.62 2.69 2.71 1550200.0 2.71
2020-09-16 2.85 2.68 2.7 2.78 2060500.0 2.78
2020-09-15 2.7 2.65 2.65 2.69 1579100.0 2.69
2020-09-14 2.78 2.67 2.74 2.68 2020400.0 2.68
2020-09-11 2.83 2.69 2.78 2.72 2053700.0 2.72
2020-09-10 2.99 2.74 2.84 2.78 3883100.0 2.78
2020-09-09 3.08 2.83 2.91 2.86 5815100.0 2.86
2020-09-08 2.93 2.5 2.65 2.81 3674200.0 2.81
2020-09-04 2.85 2.4 2.73 2.77 4131200.0 2.77
2020-09-03 3.01 2.65 3.0 2.81 4086600.0 2.81
2020-09-02 3.05 2.85 3.0 3.04 3624100.0 3.04
2020-09-01 3.14 2.73 3.14 3.03 6732800.0 3.03
2020-08-31 3.2 2.51 2.65 3.1 16346600.0 3.1
2020-08-28 2.57 2.46 2.52 2.52 2015500.0 2.52
2020-08-27 2.57 2.44 2.54 2.5 2210100.0 2.5
2020-08-26 2.54 2.38 2.43 2.43 1939000.0 2.43
2020-08-25 2.43 2.3 2.41 2.41 1767100.0 2.41
2020-08-24 2.61 2.36 2.6 2.43 2755600.0 2.43
2020-08-21 2.69 2.42 2.45 2.49 5610700.0 2.49
2020-08-20 2.64 2.16 2.6 2.29 9454700.0 2.29
2020-08-19 2.94 2.69 2.91 2.7 4719500.0 2.7
2020-08-18 3.25 2.78 3.11 2.83 8648700.0 2.83
2020-08-17 3.2 3.02 3.02 3.16 3068100.0 3.16
2020-08-14 3.33 3.1 3.18 3.23 5722900.0 3.23
2020-08-13 3.21 2.97 3.02 3.21 3346000.0 3.21
2020-08-12 3.11 2.9 3.09 3.08 2773500.0 3.08
2020-08-11 3.22 3.03 3.2 3.07 2991200.0 3.07
2020-08-10 3.4 3.06 3.31 3.19 5605100.0 3.19
2020-08-07 3.28 2.98 3.03 3.26 8518800.0 3.26
2020-08-06 3.11 2.98 3.1 2.98 3504500.0 2.98
2020-08-05 3.4 3.01 3.15 3.1 13951400.0 3.1
2020-08-04 3.13 2.9 3.1 2.98 9433400.0 2.98
2020-08-03 2.85 2.55 2.71 2.8 4495300.0 2.8
2020-07-31 2.9 2.73 2.87 2.77 2610700.0 2.77
2020-07-30 2.97 2.65 2.74 2.92 4781500.0 2.92
2020-07-29 3.07 2.76 3.03 2.86 6538400.0 2.86
2020-07-28 3.19 3.02 3.11 3.1 3616200.0 3.1
2020-07-27 3.35 3.1 3.35 3.21 4562700.0 3.21
2020-07-24 3.54 2.92 2.96 3.33 13590600.0 3.33
2020-07-23 3.27 2.9 3.26 3.1 7489300.0 3.1
2020-07-22 3.45 3.03 3.19 3.17 12724400.0 3.17
2020-07-21 3.24 2.88 3.0 3.07 9886300.0 3.07
2020-07-20 3.28 2.75 3.25 3.12 16411800.0 3.12
2020-07-17 3.75 3.02 3.69 3.28 27342700.0 3.28
2020-07-16 3.92 2.82 2.98 3.42 49524600.0 3.42
2020-07-15 3.19 2.28 2.4 2.92 38452200.0 2.92
2020-07-14 2.56 2.13 2.29 2.56 26169900.0 2.56
2020-07-13 2.75 2.07 2.28 2.23 60713300.0 2.23
2020-07-10 1.98 1.55 1.62 1.94 42285900.0 1.94
2020-07-09 1.65 1.5 1.59 1.55 12825600.0 1.55
2020-07-08 1.58 1.4 1.55 1.48 13225100.0 1.48
2020-07-07 1.76 1.38 1.7 1.66 66902800.0 1.66
2020-07-06 1.29 1.19 1.24 1.28 3937600.0 1.28
2020-07-02 1.29 1.14 1.16 1.19 4601000.0 1.19
2020-07-01 1.2 1.15 1.19 1.15 1850400.0 1.15
2020-06-30 1.22 1.17 1.19 1.19 1863600.0 1.19
2020-06-29 1.23 1.18 1.2 1.2 2146500.0 1.2
2020-06-26 1.27 1.2 1.26 1.21 2528200.0 1.21
2020-06-25 1.28 1.22 1.26 1.26 2301600.0 1.26
2020-06-24 1.33 1.2 1.28 1.29 3783000.0 1.29
2020-06-23 1.32 1.28 1.3 1.31 2229200.0 1.31
2020-06-22 1.37 1.18 1.3 1.31 5054400.0 1.31
2020-06-19 1.33 1.25 1.32 1.25 3235400.0 1.25
2020-06-18 1.42 1.28 1.28 1.3 5098900.0 1.3
2020-06-17 1.34 1.27 1.32 1.31 2480800.0 1.31
2020-06-16 1.39 1.31 1.39 1.37 2827100.0 1.37
2020-06-15 1.38 1.26 1.34 1.37 3430700.0 1.37
2020-06-12 1.49 1.38 1.49 1.42 3490700.0 1.42
2020-06-11 1.47 1.35 1.4 1.37 7129100.0 1.37
2020-06-10 1.76 1.53 1.75 1.62 11689500.0 1.62
2020-06-09 1.94 1.35 1.4 1.83 25416800.0 1.83
2020-06-08 1.47 1.37 1.4 1.41 5209100.0 1.41
2020-06-05 1.49 1.37 1.48 1.45 6942300.0 1.45
2020-06-04 1.65 1.36 1.49 1.56 24472500.0 1.56
2020-06-03 1.39 1.24 1.31 1.33 8086300.0 1.33
2020-06-02 1.46 1.3 1.45 1.36 8210200.0 1.36
2020-06-01 1.52 1.22 1.23 1.44 31067400.0 1.44
2020-05-29 1.23 1.17 1.2 1.19 2903100.0 1.19
2020-05-28 1.33 1.19 1.2 1.2 6574200.0 1.2
2020-05-27 1.25 1.16 1.25 1.25 3919100.0 1.25
2020-05-26 1.3 1.26 1.3 1.27 3428400.0 1.27
2020-05-22 1.35 1.27 1.3 1.3 4069500.0 1.3
2020-05-21 1.44 1.26 1.3 1.31 7474800.0 1.31
2020-05-20 1.39 1.27 1.34 1.33 5277300.0 1.33
2020-05-19 1.34 1.23 1.33 1.3 5688000.0 1.3
2020-05-18 1.4 1.3 1.36 1.34 6420200.0 1.34
2020-05-15 1.56 1.3 1.55 1.34 20521900.0 1.34
2020-05-14 1.39 1.21 1.32 1.27 11300900.0 1.27
2020-05-13 1.32 1.11 1.23 1.3 13028500.0 1.3
2020-05-12 1.33 1.14 1.17 1.24 12637100.0 1.24
2020-05-11 1.72 1.04 1.05 1.48 50572700.0 1.48
2020-05-08 1.07 1.0 1.03 1.06 3682200.0 1.06
2020-05-07 1.19 1.0 1.17 1.06 5124800.0 1.06
2020-05-06 1.32 1.15 1.3 1.16 4260200.0 1.16
2020-05-05 1.35 1.14 1.17 1.3 11628900.0 1.3
2020-05-04 1.35 1.11 1.22 1.15 7366500.0 1.15
2020-05-01 1.45 1.21 1.38 1.32 16552000.0 1.32
2020-04-30 5.15 1.03 3.66 1.45 184893800.0 1.45
2020-04-29 2.69 0.93 0.95 2.3 92612100.0 2.3
2020-04-28 0.99 0.8 0.93 0.88 8860200.0 0.88
2020-04-27 1.04 0.69 0.75 1.01 30792300.0 1.01
2020-04-24 0.76 0.66 0.74 0.69 6286700.0 0.69
2020-04-23 0.72 0.57 0.59 0.71 11392600.0 0.71
2020-04-22 0.62 0.56 0.6 0.59 5295800.0 0.59
2020-04-21 0.64 0.54 0.59 0.6 6802300.0 0.6
2020-04-20 0.6 0.53 0.58 0.59 4371300.0 0.59
2020-04-17 0.64 0.53 0.62 0.56 5555600.0 0.56
2020-04-16 0.93 0.67 0.92 0.7 7470800.0 0.7
2020-04-15 1.59 0.77 0.95 1.07 65329500.0 1.07
2020-04-14 0.37 0.33 0.34 0.34 298200.0 0.34
2020-04-13 0.37 0.35 0.37 0.35 99500.0 0.35
2020-04-09 0.37 0.33 0.36 0.36 129600.0 0.36
2020-04-08 0.36 0.3 0.35 0.36 952800.0 0.36
2020-04-07 0.4 0.36 0.4 0.37 59600.0 0.37
2020-04-06 0.4 0.38 0.4 0.38 68100.0 0.38
2020-04-03 0.4 0.35 0.35 0.38 81300.0 0.38
2020-04-02 0.39 0.34 0.39 0.35 133700.0 0.35
2020-04-01 0.41 0.37 0.41 0.38 158400.0 0.38
2020-03-31 0.44 0.36 0.36 0.41 564100.0 0.41
2020-03-30 0.42 0.37 0.42 0.37 107800.0 0.37
2020-03-27 0.42 0.33 0.34 0.39 378100.0 0.39
2020-03-26 0.36 0.34 0.36 0.34 60300.0 0.34
2020-03-25 0.38 0.33 0.35 0.34 97100.0 0.34
2020-03-24 0.38 0.34 0.37 0.37 68300.0 0.37
2020-03-23 0.38 0.33 0.38 0.36 111200.0 0.36
2020-03-20 0.36 0.32 0.35 0.33 91300.0 0.33
2020-03-19 0.39 0.31 0.39 0.34 91400.0 0.34
2020-03-18 0.38 0.19 0.34 0.3 604100.0 0.3
2020-03-17 0.35 0.31 0.33 0.34 54600.0 0.34
2020-03-16 0.36 0.27 0.35 0.32 164800.0 0.32
2020-03-13 0.41 0.33 0.36 0.37 221000.0 0.37
2020-03-12 0.46 0.36 0.46 0.38 246100.0 0.38
2020-03-11 0.5 0.45 0.47 0.46 139100.0 0.46
2020-03-10 0.63 0.42 0.46 0.46 1427400.0 0.46
2020-03-09 0.47 0.42 0.46 0.43 100800.0 0.43
2020-03-06 0.5 0.46 0.5 0.46 71900.0 0.46
2020-03-05 0.5 0.43 0.43 0.48 493200.0 0.48
2020-03-04 0.46 0.43 0.46 0.44 48100.0 0.44
2020-03-03 0.46 0.43 0.45 0.45 33500.0 0.45
2020-03-02 0.46 0.43 0.43 0.44 42100.0 0.44
2020-02-28 0.46 0.42 0.43 0.45 79100.0 0.45
2020-02-27 0.48 0.4 0.45 0.44 217500.0 0.44
2020-02-26 0.49 0.45 0.46 0.46 129500.0 0.46
2020-02-25 0.54 0.41 0.53 0.45 366900.0 0.45
2020-02-24 0.56 0.49 0.51 0.52 195400.0 0.52
2020-02-21 0.58 0.52 0.54 0.52 113600.0 0.52
2020-02-20 0.55 0.51 0.53 0.54 101300.0 0.54
2020-02-19 0.55 0.52 0.54 0.53 103900.0 0.53
2020-02-18 0.6 0.53 0.6 0.54 113900.0 0.54