Ageagle Aerial Systems

UAVS
🏛️ usa →
2.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.60 1.68 1.56 1.57 2.3M
2021-12-30 1.51 1.71 1.50 1.63 3.2M
2021-12-29 1.61 1.62 1.52 1.53 2.8M
2021-12-28 1.70 1.75 1.61 1.62 1.9M
2021-12-27 1.85 1.85 1.71 1.72 2.9M
2021-12-23 1.80 1.94 1.79 1.90 2.3M
2021-12-22 1.75 1.88 1.74 1.80 2.0M
2021-12-21 1.75 1.84 1.74 1.77 2.3M
2021-12-20 1.74 1.80 1.70 1.72 2.3M
2021-12-17 1.71 1.86 1.71 1.83 4.3M
2021-12-16 1.91 1.92 1.72 1.74 2.8M
2021-12-15 1.80 1.94 1.72 1.90 2.6M
2021-12-14 1.83 1.94 1.80 1.80 2.2M
2021-12-13 1.97 1.98 1.81 1.88 2.2M
2021-12-10 2.12 2.16 1.93 1.96 1.9M
2021-12-09 2.22 2.28 2.06 2.06 2.6M
2021-12-08 2.14 2.32 2.09 2.28 2.1M
2021-12-07 2.08 2.23 2.03 2.13 2.6M
2021-12-06 1.82 2.16 1.76 2.08 4.7M
2021-12-03 2.06 2.08 1.91 1.91 2.5M
2021-12-02 2.05 2.14 2.03 2.10 2.2M
2021-12-01 2.22 2.25 2.00 2.02 2.8M
2021-11-30 2.15 2.29 2.08 2.26 2.6M
2021-11-29 2.21 2.26 2.13 2.22 2.1M
2021-11-26 2.23 2.27 2.12 2.19 2.7M
2021-11-24 2.22 2.37 2.21 2.34 2.3M
2021-11-23 2.27 2.32 2.19 2.27 2.1M
2021-11-22 2.37 2.39 2.20 2.24 3.2M
2021-11-19 2.38 2.49 2.36 2.40 2.7M
2021-11-18 2.57 2.60 2.38 2.40 4.9M
2021-11-17 2.66 2.67 2.57 2.58 2.3M
2021-11-16 2.68 2.69 2.58 2.60 4.3M
2021-11-15 3.16 3.17 2.67 2.68 12.0M
2021-11-12 2.75 2.88 2.75 2.79 2.2M
2021-11-11 2.75 2.82 2.69 2.76 1.5M
2021-11-10 2.85 2.87 2.69 2.70 2.5M
2021-11-09 2.90 2.97 2.80 2.86 2.7M
2021-11-08 2.90 2.97 2.87 2.89 2.8M
2021-11-05 3.03 3.05 2.83 2.87 2.5M
2021-11-04 2.99 3.07 2.94 3.01 2.4M
2021-11-03 2.90 3.01 2.84 2.99 2.6M
2021-11-02 2.96 3.00 2.83 2.93 2.4M
2021-11-01 2.85 3.02 2.82 2.94 4.3M
2021-10-29 3.03 3.37 2.72 2.87 59.9M
2021-10-27 2.75 2.75 2.54 2.56 4.1M
2021-10-26 2.90 2.91 2.67 2.73 4.3M
2021-10-25 2.67 3.35 2.57 2.92 19.2M
2021-10-22 2.82 2.82 2.64 2.70 3.0M
2021-10-21 2.78 3.03 2.76 2.85 3.8M
2021-10-20 2.90 2.90 2.75 2.76 3.2M
2021-10-19 2.95 3.05 2.83 2.90 3.9M
2021-10-18 2.77 2.88 2.74 2.77 2.4M
2021-10-15 2.90 2.90 2.81 2.81 1.1M
2021-10-14 2.89 2.90 2.79 2.87 1.3M
2021-10-13 2.87 2.90 2.81 2.88 1.9M
2021-10-12 2.80 2.90 2.78 2.90 1.3M
2021-10-11 2.83 2.86 2.78 2.80 1.1M
2021-10-08 2.87 2.94 2.82 2.85 1.2M
2021-10-07 2.81 2.92 2.74 2.83 1.9M
2021-10-06 2.78 2.83 2.70 2.71 2.2M
2021-10-05 2.96 2.96 2.77 2.83 3.7M
2021-10-04 3.00 3.03 2.90 2.96 1.6M
2021-10-01 3.03 3.11 3.00 3.05 1.3M
2021-09-30 3.00 3.10 2.93 3.01 2.4M
2021-09-29 3.12 3.13 2.98 2.99 1.6M
2021-09-28 3.25 3.30 3.10 3.13 1.7M
2021-09-27 3.09 3.33 3.07 3.27 1.5M
2021-09-24 3.23 3.28 3.11 3.11 1.6M
2021-09-23 3.17 3.33 3.10 3.32 1.8M
2021-09-22 3.04 3.20 3.03 3.12 1.6M
2021-09-21 3.06 3.09 2.97 3.01 1.6M
2021-09-20 3.05 3.14 2.97 3.05 2.0M
2021-09-17 3.20 3.25 3.14 3.23 1.3M
2021-09-16 3.12 3.24 3.08 3.18 1.1M
2021-09-15 3.25 3.27 3.07 3.15 1.6M
2021-09-14 3.39 3.41 3.25 3.26 1.3M
2021-09-13 3.21 3.59 3.13 3.35 2.8M
2021-09-10 3.41 3.46 3.22 3.23 1.1M
2021-09-09 3.22 3.45 3.21 3.36 1.0M
2021-09-08 3.44 3.46 3.13 3.26 2.1M
2021-09-07 3.53 3.70 3.47 3.48 1.8M
2021-09-03 3.54 3.62 3.36 3.42 1.4M
2021-09-02 3.50 3.74 3.48 3.55 2.5M
2021-09-01 3.47 3.57 3.44 3.45 1.2M
2021-08-31 3.39 3.63 3.33 3.54 1.7M
2021-08-30 3.53 3.54 3.34 3.36 1.3M
2021-08-27 3.29 3.50 3.25 3.49 1.8M
2021-08-26 3.35 3.45 3.25 3.27 1.3M
2021-08-25 3.31 3.52 3.27 3.39 1.2M
2021-08-24 3.33 3.44 3.22 3.43 1.7M
2021-08-23 3.21 3.37 3.16 3.29 1.8M
2021-08-20 2.93 3.24 2.90 3.15 2.5M
2021-08-19 3.00 3.14 2.90 2.94 4.9M
2021-08-18 3.38 3.38 3.05 3.11 3.8M
2021-08-17 3.60 3.61 3.35 3.42 3.6M
2021-08-16 3.81 3.91 3.71 3.76 2.4M
2021-08-13 4.03 4.03 3.80 3.81 1.5M
2021-08-12 4.05 4.09 3.91 3.97 1.4M
2021-08-11 4.22 4.25 4.00 4.08 1.3M
2021-08-10 4.24 4.40 4.16 4.22 1.1M
2021-08-09 4.01 4.35 3.98 4.27 1.9M
2021-08-06 4.07 4.16 3.98 4.01 1.2M
2021-08-05 3.83 4.09 3.80 4.01 1.4M
2021-08-04 3.89 3.99 3.83 3.85 1.1M
2021-08-03 4.00 4.03 3.85 3.93 1.2M
2021-08-02 3.99 4.17 3.93 4.01 1.2M
2021-07-30 3.97 4.01 3.87 3.98 1.1M
2021-07-29 4.18 4.18 3.94 3.95 1.3M
2021-07-28 3.78 4.17 3.76 4.10 1.8M
2021-07-27 3.97 4.02 3.66 3.78 2.5M
2021-07-26 3.86 4.12 3.86 4.01 1.5M
2021-07-23 3.98 4.08 3.86 3.89 1.3M
2021-07-22 4.26 4.26 3.98 3.99 1.3M
2021-07-21 4.14 4.28 4.09 4.26 1.3M
2021-07-20 4.09 4.12 3.85 4.11 1.8M
2021-07-19 3.80 4.05 3.75 4.04 2.1M
2021-07-16 4.26 4.31 3.93 3.95 1.9M
2021-07-15 4.05 4.29 4.02 4.26 1.8M
2021-07-14 4.18 4.24 4.00 4.10 2.1M
2021-07-13 4.33 4.36 4.12 4.15 2.1M
2021-07-12 4.62 4.62 4.30 4.38 1.5M
2021-07-09 4.65 4.70 4.48 4.55 1.6M
2021-07-08 4.31 4.63 4.25 4.62 1.6M
2021-07-07 4.80 4.86 4.26 4.53 3.6M
2021-07-06 4.99 5.00 4.80 4.86 2.0M
2021-07-02 5.10 5.14 4.90 5.01 1.6M
2021-07-01 5.36 5.36 4.99 4.99 2.7M
2021-06-30 5.34 5.49 5.13 5.27 4.3M
2021-06-29 5.60 5.67 5.31 5.34 2.4M
2021-06-28 5.33 5.73 5.31 5.67 3.1M
2021-06-25 5.35 5.52 5.30 5.33 10.3M
2021-06-24 5.60 5.62 5.28 5.32 3.1M
2021-06-23 5.16 5.57 5.16 5.43 3.8M
2021-06-22 5.12 5.19 4.88 5.17 2.6M
2021-06-21 4.96 5.06 4.83 5.03 2.6M
2021-06-18 5.15 5.24 4.75 4.81 6.2M
2021-06-17 5.39 5.71 5.11 5.20 4.9M
2021-06-16 5.11 5.42 5.10 5.38 2.8M
2021-06-15 5.67 6.32 5.29 5.34 9.3M
2021-06-14 5.82 5.93 5.58 5.65 3.2M
2021-06-11 5.52 5.85 5.52 5.81 2.4M
2021-06-10 6.00 6.00 5.35 5.51 3.8M
2021-06-09 6.35 6.70 5.77 5.82 9.4M
2021-06-08 6.05 6.34 5.59 6.10 7.2M
2021-06-07 5.34 5.85 5.26 5.74 4.6M
2021-06-04 5.12 5.52 5.02 5.24 5.2M
2021-06-03 5.19 5.75 5.00 5.02 4.4M
2021-06-02 5.22 5.34 5.08 5.32 2.5M
2021-06-01 5.10 5.34 5.06 5.22 1.8M
2021-05-28 5.12 5.29 4.96 4.97 2.3M
2021-05-27 5.37 5.37 5.04 5.12 2.3M
2021-05-26 4.70 5.41 4.67 5.34 4.9M
2021-05-25 4.61 5.05 4.61 4.88 2.9M
2021-05-24 4.64 4.80 4.40 4.69 1.8M
2021-05-21 4.89 4.89 4.61 4.64 1.4M
2021-05-20 4.73 4.89 4.66 4.81 1.5M
2021-05-19 4.51 4.76 4.38 4.73 1.7M
2021-05-18 4.29 4.95 4.09 4.78 3.1M
2021-05-17 4.41 4.61 4.27 4.44 2.9M
2021-05-14 4.19 4.60 4.12 4.57 2.3M
2021-05-13 4.69 4.78 4.03 4.06 4.2M
2021-05-12 4.55 5.05 4.54 4.69 4.2M
2021-05-11 4.22 4.88 4.20 4.75 3.8M
2021-05-10 5.22 5.32 4.68 4.69 3.2M
2021-05-07 5.13 5.49 5.08 5.46 2.0M
2021-05-06 5.22 5.44 4.93 5.09 2.1M
2021-05-05 5.79 5.79 5.23 5.31 1.7M
2021-05-04 5.44 5.76 5.22 5.76 2.6M
2021-05-03 5.79 5.80 5.37 5.56 2.1M
2021-04-30 5.75 6.09 5.65 5.74 2.2M
2021-04-29 6.15 6.20 5.64 5.95 3.5M
2021-04-28 6.27 6.33 6.01 6.11 3.0M
2021-04-27 6.48 6.77 6.02 6.38 10.1M
2021-04-26 6.09 6.52 5.92 6.37 4.4M
2021-04-23 5.33 6.40 5.22 6.25 11.0M
2021-04-22 5.51 5.71 5.22 5.28 5.0M
2021-04-21 4.81 5.94 4.56 5.62 13.5M
2021-04-20 5.44 5.50 4.74 4.89 4.3M
2021-04-19 5.17 5.74 4.95 5.40 9.6M
2021-04-16 4.79 5.08 4.50 5.02 4.5M
2021-04-15 5.74 5.74 4.61 5.04 5.9M
2021-04-14 5.87 6.20 5.57 5.57 2.9M
2021-04-13 5.87 6.22 5.71 5.91 2.6M
2021-04-12 6.33 6.46 5.85 5.86 3.1M
2021-04-09 6.79 6.85 6.45 6.53 2.0M
2021-04-08 6.95 7.15 6.61 6.83 2.6M
2021-04-07 7.08 7.30 6.74 6.74 2.7M
2021-04-06 7.61 7.82 7.23 7.29 5.0M
2021-04-05 7.06 8.47 6.56 8.35 9.4M
2021-04-01 7.38 7.69 6.78 7.31 10.3M
2021-03-31 6.27 6.44 6.05 6.26 5.1M
2021-03-30 5.86 6.23 5.62 6.10 2.5M
2021-03-29 6.33 6.48 5.95 6.12 1.7M
2021-03-26 6.79 6.85 6.11 6.47 2.4M
2021-03-25 6.02 6.92 6.00 6.75 2.4M
2021-03-24 7.11 7.25 6.40 6.41 1.9M
2021-03-23 7.63 7.75 6.97 7.15 1.9M
2021-03-22 7.95 7.96 7.44 7.75 2.5M
2021-03-19 7.34 7.82 7.18 7.80 1.9M
2021-03-18 7.76 8.03 7.41 7.51 2.0M
2021-03-17 6.98 8.10 6.82 8.06 3.5M
2021-03-16 8.10 8.11 7.25 7.47 3.4M
2021-03-15 8.55 8.72 7.91 8.18 3.1M
2021-03-12 8.11 8.72 7.92 8.66 2.5M
2021-03-11 8.34 8.54 8.10 8.47 3.4M
2021-03-10 9.30 9.30 7.65 8.19 8.0M
2021-03-09 6.72 7.76 6.38 7.65 5.6M
2021-03-08 6.19 7.05 5.81 6.22 6.0M
2021-03-05 5.94 6.20 4.51 5.84 7.8M
2021-03-04 6.80 7.11 5.41 5.92 7.9M
2021-03-03 7.86 8.13 7.00 7.13 4.1M
2021-03-02 8.29 8.53 8.00 8.08 2.1M
2021-03-01 8.59 8.64 8.11 8.31 2.8M
2021-02-26 8.32 8.46 7.69 8.10 2.9M
2021-02-25 9.40 9.40 7.76 7.99 4.8M
2021-02-24 8.37 9.75 8.34 9.18 6.3M
2021-02-23 7.88 8.66 7.00 8.01 7.3M
2021-02-22 9.90 10.29 9.15 9.30 6.3M
2021-02-19 11.00 11.74 9.66 10.32 29.9M
2021-02-18 13.06 13.33 8.10 8.96 36.9M
2021-02-17 14.20 15.22 13.62 14.09 4.2M
2021-02-16 15.64 15.75 14.35 14.82 6.2M
2021-02-12 13.79 14.96 13.35 14.70 4.1M
2021-02-11 15.52 15.78 12.60 14.35 9.2M
2021-02-10 15.15 17.68 13.66 15.69 21.5M
2021-02-09 11.72 14.44 11.30 14.44 18.6M
2021-02-08 11.30 12.20 10.71 12.00 7.5M
2021-02-05 12.12 12.30 11.15 11.47 5.0M
2021-02-04 11.43 12.89 11.08 12.41 10.7M
2021-02-03 11.21 11.85 10.85 11.40 5.4M
2021-02-02 11.87 11.92 10.60 11.10 5.6M
2021-02-01 10.06 12.15 9.53 11.50 15.3M
2021-01-29 10.50 10.82 9.63 9.77 5.5M
2021-01-28 10.72 11.40 10.02 10.80 5.6M
2021-01-27 10.70 11.59 10.00 10.11 7.3M
2021-01-26 12.35 12.70 11.61 11.96 5.4M
2021-01-25 13.75 14.60 11.47 11.97 9.8M
2021-01-22 13.11 13.94 12.80 13.89 6.4M
2021-01-21 13.73 14.50 12.36 14.12 8.5M
2021-01-20 14.35 15.10 12.69 14.97 18.9M
2021-01-19 10.65 12.58 10.50 12.30 14.5M
2021-01-15 9.89 10.59 9.05 10.01 10.0M
2021-01-14 7.79 11.38 7.67 9.45 24.4M
2021-01-13 7.90 8.05 7.45 7.78 3.0M
2021-01-12 8.00 8.27 7.36 7.79 4.6M
2021-01-11 7.17 7.64 6.44 7.09 3.9M
2021-01-08 8.69 9.00 7.32 7.79 10.2M
2021-01-07 6.04 8.49 5.81 8.19 18.6M
2021-01-06 6.29 6.35 5.61 5.74 5.1M
2021-01-05 5.35 6.24 5.35 5.96 4.2M
2021-01-04 6.00 6.04 5.40 5.47 4.4M