Quantcast

Historical Stock Prices

UAVS 
$0.32
*  
0.016
5.26%
Get UAVS Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading UAVS now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 0.349 0.349 0.3 0.32 118,483
05/23/2019 0.315 0.38 0.29 0.304 626,866
05/22/2019 0.292 0.314 0.287 0.305 126,957
05/21/2019 0.3 0.33 0.29 0.314 315,309
05/20/2019 0.265 0.296 0.263 0.289 69,968
05/17/2019 0.3 0.3 0.2704 0.278 90,199
05/16/2019 0.28 0.3 0.26 0.289 74,502
05/15/2019 0.3024 0.3024 0.27 0.2823 85,255
05/14/2019 0.34 0.34 0.26 0.288 186,569
05/13/2019 0.33 0.3311 0.3025 0.31 287,765
05/10/2019 0.331 0.45 0.32 0.332 1,838,781
05/09/2019 0.329 0.347 0.323 0.326 38,392
05/08/2019 0.35 0.359 0.329 0.332 35,144
05/07/2019 0.3511 0.37 0.316 0.36 80,697
05/06/2019 0.3351 0.344 0.31 0.3344 69,092
05/03/2019 0.33 0.3589 0.31 0.3351 105,247
05/02/2019 0.36 0.368 0.33 0.331 209,894
05/01/2019 0.4 0.4 0.35 0.382 496,876
04/30/2019 0.419 0.475 0.4 0.4095 1,301,567
04/29/2019 0.3806 0.42 0.3506 0.4193 526,933
04/26/2019 0.3518 0.3754 0.33 0.3625 346,773
04/25/2019 0.321 0.3425 0.3175 0.34 257,556
04/24/2019 0.3449 0.3449 0.33 0.331 177,760
04/23/2019 0.3725 0.3725 0.3001 0.3349 148,486
04/22/2019 0.399 0.4 0.35 0.3548 170,314
04/18/2019 0.39 0.39 0.3698 0.38 118,130
04/17/2019 0.37 0.3899 0.37 0.3752 36,801
04/16/2019 0.4 0.4 0.37 0.375 74,087
04/15/2019 0.4026 0.4026 0.371 0.381 112,164
04/12/2019 0.4 0.4049 0.3939 0.4025 59,538
04/11/2019 0.3849 0.4073 0.3849 0.3939 103,295
04/10/2019 0.3863 0.4047 0.3849 0.391 82,883
04/09/2019 0.408 0.41 0.395 0.405 48,659
04/08/2019 0.419 0.4305 0.395 0.4049 58,185
04/05/2019 0.4 0.4505 0.385 0.4096 706,405
04/04/2019 0.39 0.4089 0.385 0.3941 101,134
04/03/2019 0.3918 0.42 0.3721 0.42 294,181
04/02/2019 0.402 0.408 0.38 0.3928 92,646
04/01/2019 0.42 0.42 0.3663 0.4075 133,805
03/29/2019 0.42 0.425 0.4 0.41 147,466
03/28/2019 0.405 0.4395 0.4 0.4128 444,781
03/27/2019 0.48 0.48 0.4051 0.445 264,752
03/26/2019 0.46 0.4749 0.45 0.465 224,941
03/25/2019 0.4999 0.4999 0.45 0.455 271,831
03/22/2019 0.52 0.52 0.45 0.4861 1,097,024
03/21/2019 0.59 0.945 0.5195 0.52 12,999,070
03/20/2019 0.5026 0.5106 0.495 0.4999 75,349
03/19/2019 0.5 0.5277 0.4744 0.5001 90,469
03/18/2019 0.54 0.55 0.51 0.5454 307,871
03/15/2019 0.45 0.6 0.45 0.5811 1,100,361
03/14/2019 0.5 0.5 0.46 0.4778 99,110
03/13/2019 0.47 0.48 0.4501 0.4683 73,855
03/12/2019 0.5158 0.5158 0.465 0.465 111,804
03/11/2019 0.51 0.53 0.46 0.4913 218,222
03/08/2019 0.499 0.52 0.476 0.48 131,909
03/07/2019 0.5491 0.5491 0.5 0.5059 56,089
03/06/2019 0.5428 0.5428 0.501 0.51 101,938
03/05/2019 0.57 0.57 0.501 0.5337 129,933
03/04/2019 0.58 0.63 0.541 0.55 540,856
03/01/2019 0.5091 0.56 0.4709 0.56 623,000
02/28/2019 0.52 0.54 0.47 0.4849 502,772
02/27/2019 0.52 0.52 0.4701 0.49 574,082
02/26/2019 0.478 0.52 0.4556 0.5119 348,198
02/25/2019 0.4567 0.4955 0.4567 0.4679 147,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio