Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UAVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.677 | -0.0035 | -0.51% | 0.698 | 0.698 | 0.67 | 124,209 |
| May 08 2024 | 0.6805 | 0.0053 | 0.78% | 0.6764 | 0.695 | 0.6655 | 154,656 |
| May 07 2024 | 0.6752 | -0.0274 | -3.90% | 0.7099 | 0.7194 | 0.66 | 244,067 |
| May 06 2024 | 0.7026 | 0.036 | 5.40% | 0.6949 | 0.71 | 0.6785 | 223,101 |
| May 03 2024 | 0.6666 | -0.0034 | -0.51% | 0.6873 | 0.6873 | 0.6548 | 208,395 |
| May 02 2024 | 0.67 | 0.01 | 1.52% | 0.6621 | 0.68 | 0.6341 | 307,639 |
| May 01 2024 | 0.66 | -0.0312 | -4.51% | 0.71 | 0.7369 | 0.6001 | 687,688 |
| Apr 30 2024 | 0.6912 | -0.0058 | -0.83% | 0.7302 | 0.91 | 0.6803 | 3,325,997 |
| Apr 29 2024 | 0.697 | 0.022 | 3.26% | 0.7036 | 0.705 | 0.6801 | 124,400 |
| Apr 26 2024 | 0.675 | -0.0448 | -6.22% | 0.72 | 0.72 | 0.655 | 171,356 |
| Apr 25 2024 | 0.7198 | -0.0402 | -5.29% | 0.7524 | 0.7524 | 0.7014 | 74,517 |
| Apr 24 2024 | 0.76 | 0.0205 | 2.77% | 0.7307 | 0.77 | 0.73 | 195,331 |
| Apr 23 2024 | 0.7395 | 0.0896 | 13.79% | 0.66 | 0.7447 | 0.66 | 228,578 |
| Apr 22 2024 | 0.6499 | 0.0126 | 1.98% | 0.6478 | 0.65 | 0.6167 | 127,001 |
| Apr 19 2024 | 0.6373 | 0.0177 | 2.86% | 0.6098 | 0.6402 | 0.60 | 326,376 |
| Apr 18 2024 | 0.6196 | -0.0185 | -2.90% | 0.65 | 0.6552 | 0.60101 | 151,005 |
| Apr 17 2024 | 0.6381 | -0.018 | -2.74% | 0.6866 | 0.6866 | 0.631 | 93,772 |
| Apr 16 2024 | 0.6561 | -0.0609 | -8.49% | 0.73 | 0.73 | 0.6426 | 244,128 |
| Apr 15 2024 | 0.717 | 0.0032 | 0.45% | 0.735 | 0.735 | 0.6902 | 237,827 |
| Apr 12 2024 | 0.7138 | 0.0238 | 3.45% | 0.6975 | 0.77 | 0.68 | 371,858 |
| Apr 11 2024 | 0.69 | -0.0327 | -4.52% | 0.7309 | 0.7309 | 0.68 | 90,809 |
| Apr 10 2024 | 0.7227 | -0.0708 | -8.92% | 0.7873 | 0.7873 | 0.7101 | 271,931 |
| Apr 09 2024 | 0.7935 | 0.0635 | 8.70% | 0.74 | 0.8282 | 0.7118 | 697,032 |
| Apr 08 2024 | 0.73 | 0.0452 | 6.60% | 0.7078 | 0.7638 | 0.6713 | 401,161 |
| Apr 05 2024 | 0.6848 | 0.0288 | 4.39% | 0.659 | 0.739899 | 0.6559 | 444,483 |
| Apr 04 2024 | 0.656 | 0.027 | 4.29% | 0.6375 | 0.671 | 0.629 | 231,595 |
| Apr 03 2024 | 0.629 | -0.0613 | -8.88% | 0.69 | 0.6903 | 0.6001 | 486,955 |
| Apr 02 2024 | 0.6903 | -0.0477 | -6.46% | 0.713 | 0.7265 | 0.6815 | 192,768 |
| Apr 01 2024 | 0.738 | -0.0501 | -6.36% | 0.8175 | 0.8175 | 0.7001 | 229,414 |
| Mar 28 2024 | 0.7881 | 0.012 | 1.55% | 0.7784 | 0.83 | 0.76 | 317,734 |
| Mar 27 2024 | 0.7761 | 0.0692 | 9.79% | 0.7235 | 0.791 | 0.701 | 353,778 |
| Mar 26 2024 | 0.7069 | -0.0331 | -4.47% | 0.75 | 0.76 | 0.70 | 279,908 |
| Mar 25 2024 | 0.74 | 0.06 | 8.82% | 0.6874 | 0.7509 | 0.6733 | 453,592 |
| Mar 22 2024 | 0.68 | -0.0018 | -0.26% | 0.68 | 0.6937 | 0.661 | 295,684 |
| Mar 21 2024 | 0.6818 | -0.0942 | -12.14% | 0.7886 | 0.7998 | 0.625 | 839,231 |
| Mar 20 2024 | 0.776 | -0.0478 | -5.80% | 0.82 | 0.8686 | 0.73 | 794,936 |
| Mar 19 2024 | 0.8238 | -0.0815 | -9.00% | 0.91 | 0.91 | 0.79 | 497,149 |
| Mar 18 2024 | 0.9053 | 0.0153 | 1.72% | 0.9501 | 0.9501 | 0.8694 | 309,241 |
| Mar 15 2024 | 0.89 | -0.11 | -11.00% | 0.98 | 1.01 | 0.89 | 672,633 |
| Mar 14 2024 | 1.00 | -0.06 | -5.66% | 1.06 | 1.06 | 0.9702 | 300,819 |
| Mar 13 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.07 | 1.01 | 310,860 |
| Mar 12 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.14 | 1.07 | 224,234 |
| Mar 11 2024 | 1.10 | -0.01 | -0.90% | 1.15 | 1.1595 | 1.10 | 126,129 |
| Mar 08 2024 | 1.11 | -0.09 | -7.50% | 1.20 | 1.20 | 1.09 | 341,133 |
| Mar 07 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.2899 | 1.16 | 192,109 |
| Mar 06 2024 | 1.19 | 0.01 | 0.85% | 1.13 | 1.19 | 1.13 | 92,441 |
| Mar 05 2024 | 1.18 | -0.03 | -2.48% | 1.24 | 1.24 | 1.16 | 97,935 |
| Mar 04 2024 | 1.21 | -0.06 | -4.72% | 1.31 | 1.31 | 1.19 | 141,626 |
| Mar 01 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.3068 | 1.21 | 215,225 |
| Feb 29 2024 | 1.29 | 0.09 | 7.50% | 1.20 | 1.39 | 1.1747 | 375,687 |
| Feb 28 2024 | 1.20 | 0.14 | 13.21% | 1.06 | 1.20 | 1.05 | 466,987 |
| Feb 27 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.06 | 1.02 | 219,550 |
| Feb 26 2024 | 1.07 | -0.08 | -6.96% | 1.15 | 1.15 | 1.05 | 427,015 |
| Feb 23 2024 | 1.15 | -0.06 | -4.96% | 1.28 | 1.29 | 1.05 | 8,476,566 |
| Feb 22 2024 | 1.21 | -0.07 | -5.47% | 1.25 | 1.27 | 1.18 | 189,214 |
| Feb 21 2024 | 1.28 | 0.04 | 3.23% | 1.26 | 1.30 | 1.2401 | 126,783 |
| Feb 20 2024 | 1.24 | -0.15 | -10.79% | 1.42 | 1.42 | 1.21 | 157,133 |
| Feb 16 2024 | 1.39 | -0.07 | -4.79% | 1.47 | 1.47 | 1.3635 | 215,879 |
| Feb 15 2024 | 1.46 | 0.34 | 30.36% | 1.14 | 1.50 | 1.1389 | 726,204 |
| Feb 14 2024 | 1.12 | -0.06 | -5.08% | 1.19 | 1.2113 | 1.11 | 328,317 |
| Feb 13 2024 | 1.18 | -0.10 | -7.81% | 1.23 | 1.24 | 1.15 | 290,556 |
| Feb 12 2024 | 1.28 | -0.04 | -3.03% | 1.30 | 1.30 | 1.21 | 446,172 |
