Dark

ALDR
Delta Drone
stock NASDAQ

Inactive

Oct 21, 2019

18.88USD-0.211%(-0.04)29,121,765

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-21	18.9500	19.1200	18.8250	18.8800	-0.211%	29,121,765	0.000%
2019-10-18	18.8800	18.9700	18.8700	18.9200	+0.106%	7,358,908	-0.211%
2019-10-17	18.8800	18.9100	18.8600	18.9000	+0.159%	5,860,166	-0.106%
2019-10-16	18.8700	18.9500	18.8600	18.8700	-0.053%	5,422,564	+0.053%
2019-10-15	18.9300	18.9300	18.8650	18.8800	-0.211%	3,290,731	0.000%
2019-10-14	18.8700	18.9200	18.8550	18.9200	+0.265%	1,899,106	-0.211%
2019-10-11	18.9200	18.9200	18.8500	18.8700	-0.053%	3,396,856	+0.053%
2019-10-10	18.9000	18.9200	18.8600	18.8800	-0.264%	3,027,317	0.000%
2019-10-09	18.8600	18.9400	18.8500	18.9300	+0.371%	3,977,656	-0.264%
2019-10-08	18.8800	18.8950	18.8450	18.8600	-0.264%	7,924,722	+0.106%
2019-10-07	18.8700	18.9900	18.8700	18.9100	+0.053%	2,632,185	-0.159%
2019-10-04	18.8500	18.9300	18.8300	18.9000	+0.186%	4,537,816	-0.106%
2019-10-03	18.8900	18.8900	18.8300	18.8650	+0.027%	4,816,122	+0.080%
2019-10-02	18.7900	18.8700	18.7900	18.8600	+0.106%	2,865,005	+0.106%
2019-10-01	18.8800	18.9000	18.8050	18.8400	-0.106%	3,161,378	+0.212%
2019-09-30	18.7300	18.9500	18.7300	18.8600	+0.426%	4,750,936	+0.106%
2019-09-27	18.8100	18.8400	18.7500	18.7800	-0.159%	3,031,351	+0.532%
2019-09-26	18.7500	18.8300	18.7400	18.8100	+0.267%	3,201,965	+0.372%
2019-09-25	18.7800	18.8300	18.7200	18.7600	-0.080%	2,071,725	+0.640%
2019-09-24	18.6600	18.8200	18.6500	18.7750	+0.778%	3,057,050	+0.559%
2019-09-23	18.6400	18.7000	18.6000	18.6300	-0.054%	5,451,001	+1.342%
2019-09-20	18.6500	18.7200	18.6000	18.6400	-0.107%	7,129,125	+1.288%
2019-09-19	18.7500	18.7800	18.6500	18.6600	-0.267%	6,325,310	+1.179%
2019-09-18	18.6700	18.9000	18.6550	18.7100	+0.053%	9,484,343	+0.909%
2019-09-17	18.5000	18.8200	18.5000	18.7000	+1.081%	14,652,245	+0.963%
2019-09-16	18.4800	18.8800	18.3400	18.5000	+83.897%	49,580,986	+2.054%
2019-09-13	9.7500	10.1400	9.7200	10.0600	+3.285%	685,715	+87.674%
2019-09-12	9.8100	9.8400	9.5700	9.7400	-0.103%	464,464	+93.840%
2019-09-11	9.2300	9.7700	9.1205	9.7500	+5.519%	794,531	+93.641%
2019-09-10	8.5800	9.2700	8.5100	9.2400	+7.068%	1,363,514	+104.329%
2019-09-09	8.7200	8.7200	8.3900	8.6300	-0.690%	807,452	+118.772%
2019-09-06	9.1100	9.2300	8.6900	8.6900	-4.400%	612,677	+117.261%
2019-09-05	8.9800	9.1300	8.8400	9.0900	+2.596%	578,759	+107.701%
2019-09-04	8.6200	8.8800	8.5950	8.8600	+3.143%	534,944	+113.093%
2019-09-03	8.8500	9.0000	8.5250	8.5900	-4.022%	630,028	+119.790%
2019-08-30	9.1900	9.2000	8.9000	8.9500	-2.293%	378,948	+110.950%
2019-08-29	8.9300	9.1602	8.8500	9.1600	+3.269%	382,409	+106.114%
2019-08-28	8.5500	8.9000	8.4350	8.8700	+2.662%	480,728	+112.852%
2019-08-27	9.0700	9.1200	8.6300	8.6400	-3.571%	527,451	+118.519%
2019-08-26	9.0100	9.0599	8.8400	8.9600	+1.357%	737,278	+110.714%
2019-08-23	9.2000	9.3800	8.7900	8.8400	-4.639%	559,365	+113.575%
2019-08-22	9.4200	9.4450	9.1400	9.2700	-1.278%	362,143	+103.668%
2019-08-21	9.4600	9.5000	9.2600	9.3900	+0.535%	518,963	+101.065%
2019-08-20	9.6400	9.6800	9.3300	9.3400	-3.909%	593,235	+102.141%
2019-08-19	9.8200	9.9600	9.6300	9.7200	+1.356%	515,529	+94.239%
2019-08-16	9.3200	9.8000	9.3200	9.5900	+3.676%	539,622	+96.872%
2019-08-15	9.5000	9.6000	9.2300	9.2500	-2.632%	479,245	+104.108%
2019-08-14	9.5600	9.6500	9.4250	9.5000	-3.160%	666,591	+98.737%
2019-08-13	9.3900	9.8500	9.3500	9.8100	+3.372%	577,046	+92.457%
2019-08-12	9.2300	9.5650	9.1700	9.4900	+1.173%	551,129	+98.946%
2019-08-09	9.8900	9.9700	9.3400	9.3800	-6.106%	538,105	+101.279%
2019-08-08	9.8100	10.0600	9.7400	9.9900	+2.990%	610,808	+88.989%
2019-08-07	9.3100	9.8400	8.9300	9.7000	+6.476%	1,078,621	+94.639%
2019-08-06	8.9000	9.1900	8.6500	9.1100	+2.706%	900,561	+107.245%
2019-08-05	9.0900	9.1100	8.8100	8.8700	-4.624%	792,260	+112.852%
2019-08-02	9.7400	9.8000	9.2500	9.3000	-5.295%	884,269	+103.011%
2019-08-01	10.1100	10.2000	9.7500	9.8200	-2.964%	727,108	+92.261%
2019-07-31	10.4000	10.4900	10.0900	10.1200	-2.692%	504,646	+86.561%
2019-07-30	10.2200	10.4300	10.1800	10.4000	+0.580%	518,076	+81.538%
2019-07-29	10.4400	10.4400	10.0800	10.3400	-0.863%	519,999	+82.592%
2019-07-26	10.3500	10.4600	10.2200	10.4300	+1.459%	419,005	+81.016%
2019-07-25	10.5600	10.6450	10.1700	10.2800	-2.927%	1,042,617	+83.658%
2019-07-24	10.3500	10.6700	10.1600	10.5900	+2.319%	887,556	+78.281%
2019-07-23	10.3500	10.5800	10.2700	10.3500	+0.485%	847,247	+82.415%
2019-07-22	9.8300	10.3000	9.6900	10.3000	+4.888%	971,979	+83.301%
2019-07-19	10.1300	10.2400	9.7800	9.8200	-2.868%	984,344	+92.261%
2019-07-18	10.3700	10.3700	9.7500	10.1100	-2.507%	1,614,243	+86.746%
2019-07-17	10.4600	10.5100	10.1200	10.3700	-0.766%	707,813	+82.064%
2019-07-16	11.3500	11.4050	10.4350	10.4500	-8.172%	1,599,533	+80.670%
2019-07-15	11.4600	11.5300	11.3300	11.3800	-0.611%	335,997	+65.905%
2019-07-12	11.5200	11.6000	11.2100	11.4500	-0.608%	509,914	+64.891%
2019-07-11	11.5500	11.6750	11.3500	11.5200	+0.348%	728,994	+63.889%
2019-07-10	11.4000	11.6150	11.2200	11.4800	+0.437%	1,146,523	+64.460%
2019-07-09	11.2700	11.4500	11.1700	11.4300	+0.794%	506,461	+65.179%
2019-07-08	11.4200	11.4650	11.0600	11.3400	-0.526%	740,520	+66.490%
2019-07-05	11.5800	11.8000	11.3500	11.4000	-2.647%	448,787	+65.614%
2019-07-03	11.5300	11.7400	11.3300	11.7100	+2.360%	286,108	+61.230%
2019-07-02	11.7900	11.8800	11.2600	11.4400	-3.297%	1,134,168	+65.035%
2019-07-01	11.9800	12.2400	11.6600	11.8300	+0.510%	1,032,885	+59.594%
2019-06-28	11.3000	11.8200	11.3000	11.7700	+4.159%	2,937,705	+60.408%
2019-06-27	10.8500	11.3600	10.8500	11.3000	+4.824%	1,357,185	+67.080%
2019-06-26	11.1600	11.2700	10.6850	10.7800	-2.355%	854,319	+75.139%
2019-06-25	11.0500	11.2800	10.8100	11.0400	-1.429%	1,231,536	+71.014%
2019-06-24	11.5700	11.6400	11.0900	11.2000	-3.448%	956,163	+68.571%
2019-06-21	11.5000	11.6800	11.2300	11.6000	+0.520%	1,262,683	+62.759%
2019-06-20	11.6200	11.7750	11.3700	11.5400	-0.087%	746,077	+63.605%
2019-06-19	11.7700	11.8750	11.5300	11.5500	-1.535%	897,772	+63.463%
2019-06-18	12.5300	12.5300	11.3300	11.7300	-5.783%	1,734,552	+60.955%
2019-06-17	12.2200	12.5100	12.0300	12.4500	+3.405%	976,662	+51.647%
2019-06-14	11.8000	12.3800	11.6400	12.0400	+1.603%	655,072	+56.811%
2019-06-13	11.5600	11.8700	11.4200	11.8500	+3.133%	339,266	+59.325%
2019-06-12	11.3100	11.5200	11.1800	11.4900	+1.323%	250,813	+64.317%
2019-06-11	11.5800	11.7000	11.2300	11.3400	-0.701%	447,561	+66.490%
2019-06-10	12.1100	12.2200	11.3500	11.4200	-5.228%	712,196	+65.324%
2019-06-07	11.3700	12.1200	11.1800	12.0500	+6.921%	922,852	+56.680%
2019-06-06	11.7800	11.8100	11.1900	11.2700	-3.675%	916,385	+67.524%
2019-06-05	11.6800	11.7750	11.4000	11.7000	+0.775%	772,186	+61.368%
2019-06-04	11.2100	11.6500	11.0200	11.6100	+5.545%	891,490	+62.618%
2019-06-03	10.8500	11.0800	10.7650	11.0000	+1.664%	484,042	+71.636%
2019-05-31	10.7300	11.0100	10.7300	10.8200	-1.367%	690,892	+74.492%
2019-05-30	10.8000	11.1400	10.7500	10.9700	+2.428%	890,832	+72.106%
2019-05-29	10.7500	10.8700	10.5700	10.7100	-1.653%	737,930	+76.284%
2019-05-28	11.3000	11.6200	10.8700	10.8900	-1.537%	1,053,201	+73.370%
2019-05-24	11.1000	11.2300	10.9200	11.0600	+0.454%	486,044	+70.705%
2019-05-23	10.9600	11.0800	10.8100	11.0100	-0.989%	472,645	+71.480%
2019-05-22	11.2600	11.3400	10.8700	11.1200	-2.026%	716,585	+69.784%
2019-05-21	10.8600	11.3900	10.5200	11.3500	+8.509%	1,410,043	+66.344%
2019-05-20	10.7100	10.8250	10.4000	10.4600	-3.416%	824,758	+80.497%
2019-05-17	10.8600	11.0700	10.6300	10.8300	-1.366%	643,297	+74.331%
2019-05-16	11.0000	11.2500	10.9300	10.9800	+0.274%	1,133,701	+71.949%
2019-05-15	10.8400	11.0600	10.7600	10.9500	+0.275%	1,069,664	+72.420%
2019-05-14	10.6600	10.9800	10.6500	10.9200	+2.535%	1,157,358	+72.894%
2019-05-13	11.0500	11.2200	10.6100	10.6500	-6.167%	1,049,185	+77.277%
2019-05-10	11.5700	11.7300	11.1400	11.3500	-2.908%	952,860	+66.344%
2019-05-09	11.8200	12.0500	11.5100	11.6900	-2.421%	858,912	+61.506%
2019-05-08	12.0200	12.2000	11.7500	11.9800	-0.250%	1,216,801	+57.596%
2019-05-07	12.5200	12.5600	11.7500	12.0100	-5.209%	1,001,807	+57.202%
2019-05-06	11.9100	12.7400	11.9100	12.6700	+3.176%	2,078,121	+49.013%
2019-05-03	12.3000	12.3700	11.7000	12.2800	+0.327%	1,616,705	+53.746%
2019-05-02	12.3000	12.7500	11.9500	12.2400	-1.608%	1,454,422	+54.248%
2019-05-01	13.5900	13.6500	12.4300	12.4400	-8.462%	1,216,168	+51.768%
2019-04-30	13.7000	13.9550	13.2650	13.5900	-0.658%	2,124,242	+38.926%
2019-04-29	13.9500	14.1100	13.6600	13.6800	-2.006%	460,373	+38.012%
2019-04-26	13.9900	14.2000	13.5700	13.9600	-0.286%	942,218	+35.244%
2019-04-25	13.6500	14.1050	13.4400	14.0000	+2.339%	664,963	+34.857%
2019-04-24	13.9000	14.1500	13.3000	13.6800	-0.509%	1,188,640	+38.012%
2019-04-23	12.8100	13.8200	12.8000	13.7500	+7.759%	1,464,505	+37.309%
2019-04-22	12.6400	12.9600	12.4950	12.7600	+0.631%	368,975	+47.962%
2019-04-18	12.8700	12.9700	12.4900	12.6800	-0.782%	1,180,381	+48.896%
2019-04-17	13.7100	13.7405	12.7050	12.7800	-6.236%	1,057,037	+47.731%
2019-04-16	13.0400	13.6800	12.8400	13.6300	+5.251%	877,692	+38.518%
2019-04-15	13.2800	13.3000	12.8050	12.9500	-2.042%	369,750	+45.792%
2019-04-12	12.6100	13.2800	12.4500	13.2200	+4.921%	1,563,351	+42.814%
2019-04-11	13.1600	13.2600	12.5450	12.6000	-4.255%	757,657	+49.841%
2019-04-10	13.3700	13.4610	13.0500	13.1600	-1.349%	955,749	+43.465%
2019-04-09	13.8900	14.2500	13.2500	13.3400	-4.029%	1,173,428	+41.529%
2019-04-08	13.8900	14.0400	13.5400	13.9000	+0.289%	1,276,034	+35.827%
2019-04-05	13.4700	13.9200	13.2800	13.8600	+3.976%	1,465,497	+36.219%
2019-04-04	13.9600	14.1325	13.2500	13.3300	-4.854%	470,206	+41.635%
2019-04-03	14.3200	14.3900	13.8100	14.0100	-0.919%	985,972	+34.761%
2019-04-02	13.5700	14.2100	13.3700	14.1400	+3.971%	726,188	+33.522%
2019-04-01	13.7700	13.9900	13.5000	13.6000	-0.366%	633,713	+38.824%
2019-03-29	13.4400	13.6600	13.2300	13.6500	+2.554%	625,553	+38.315%
2019-03-28	13.1100	13.3499	12.9300	13.3100	+1.836%	551,676	+41.848%
2019-03-27	13.4000	13.4200	12.9700	13.0700	-2.753%	507,279	+44.453%
2019-03-26	13.3900	13.5000	13.0600	13.4400	+1.472%	481,314	+40.476%
2019-03-25	12.9800	13.2500	12.5000	13.2450	+2.278%	603,371	+42.544%
2019-03-22	14.0600	14.2100	12.8700	12.9500	-9.504%	912,058	+45.792%
2019-03-21	13.4500	14.9100	13.2200	14.3100	+6.315%	2,015,296	+31.936%
2019-03-20	13.7900	13.7900	13.1900	13.4600	-2.322%	693,822	+40.267%
2019-03-19	13.8400	13.9350	13.6500	13.7800	+0.511%	764,192	+37.010%
2019-03-18	13.5000	13.8500	13.4900	13.7100	+1.480%	493,129	+37.710%
2019-03-15	13.6700	13.9100	13.3100	13.5100	-0.515%	1,614,883	+39.748%
2019-03-14	13.0300	13.7400	13.0100	13.5800	+4.784%	741,724	+39.028%
2019-03-13	13.1500	13.3300	12.9000	12.9600	-0.917%	396,482	+45.679%
2019-03-12	12.8100	13.2200	12.7000	13.0800	+2.428%	714,883	+44.343%
2019-03-11	12.2000	12.8000	12.1300	12.7700	+5.189%	576,243	+47.847%
2019-03-08	12.0800	12.2600	11.9800	12.1400	-0.492%	516,277	+55.519%
2019-03-07	12.4500	12.6500	12.0600	12.2000	-2.400%	750,416	+54.754%
2019-03-06	12.7300	12.8700	12.3800	12.5000	-2.038%	1,329,252	+51.040%
2019-03-05	12.9500	13.2300	12.7400	12.7600	-1.543%	1,422,051	+47.962%
2019-03-04	13.1700	13.2800	12.0900	12.9600	-1.744%	1,966,866	+45.679%
2019-03-01	12.9000	13.3000	12.7600	13.1900	+2.886%	1,134,964	+43.139%
2019-02-28	12.1800	13.4600	12.1700	12.8200	+4.996%	5,153,496	+47.270%
2019-02-27	13.0100	13.0200	11.8200	12.2100	-9.623%	2,421,160	+54.627%
2019-02-26	14.0500	14.2100	13.1400	13.5100	-8.158%	1,842,174	+39.748%
2019-02-25	14.5100	14.9500	14.5100	14.7100	+2.509%	479,671	+28.348%
2019-02-22	14.2400	14.3844	14.1500	14.3500	+1.270%	439,389	+31.568%
2019-02-21	14.0800	14.2700	13.6600	14.1700	+0.926%	532,560	+33.239%
2019-02-20	13.9500	14.4200	13.9000	14.0400	+0.862%	653,277	+34.473%
2019-02-19	14.3500	14.4200	13.6800	13.9200	-2.793%	832,028	+35.632%
2019-02-15	14.0300	14.4900	13.9800	14.3200	+2.432%	497,520	+31.844%
2019-02-14	13.8600	14.0500	13.6400	13.9800	+0.431%	523,138	+35.050%
2019-02-13	14.0200	14.2400	13.8300	13.9200	-0.571%	802,917	+35.632%
2019-02-12	13.8300	14.0100	13.5900	14.0000	+2.489%	789,035	+34.857%
2019-02-11	13.9300	14.0523	13.4500	13.6600	-1.229%	255,119	+38.214%
2019-02-08	13.7200	13.9000	13.5300	13.8300	+0.655%	278,775	+36.515%
2019-02-07	13.9000	14.1700	13.5800	13.7400	-1.857%	899,469	+37.409%
2019-02-06	14.0500	14.4200	13.5600	14.0000	+0.143%	1,689,043	+34.857%
2019-02-05	14.1300	14.4900	13.8200	13.9800	-1.132%	1,180,159	+35.050%
2019-02-04	14.1700	14.2700	13.8600	14.1400	-0.212%	483,723	+33.522%
2019-02-01	14.1500	14.4700	13.8600	14.1700	+0.639%	831,258	+33.239%
2019-01-31	14.1000	15.1700	13.9850	14.0800	-0.283%	3,442,662	+34.091%
2019-01-30	12.1000	14.2100	12.0800	14.1200	+17.471%	2,913,137	+33.711%
2019-01-29	12.5300	12.7800	11.8900	12.0200	-3.763%	1,293,228	+57.072%
2019-01-28	12.8500	12.9900	12.2350	12.4900	-4.144%	780,281	+51.161%
2019-01-25	12.6700	13.0600	12.4900	13.0300	+3.331%	468,490	+44.896%
2019-01-24	12.2400	12.8700	12.1200	12.6100	+3.023%	1,206,935	+49.722%
2019-01-23	12.7200	12.9100	12.0000	12.2400	-3.318%	1,240,000	+54.248%
2019-01-22	13.2700	13.3600	12.5900	12.6600	-5.593%	1,041,260	+49.131%
2019-01-18	12.3800	13.5100	12.2600	13.4100	+8.495%	1,777,283	+40.790%
2019-01-17	11.7200	12.5300	11.5400	12.3600	+6.094%	1,661,169	+52.751%
2019-01-16	11.5700	12.2700	11.5300	11.6500	+1.481%	1,113,234	+62.060%
2019-01-15	11.1100	11.5200	11.0000	11.4800	+4.269%	904,580	+64.460%
2019-01-14	10.7600	11.3472	10.6600	11.0100	+1.662%	1,033,424	+71.480%
2019-01-11	10.8200	10.9900	10.5800	10.8300	+0.557%	517,417	+74.331%
2019-01-10	10.2200	10.8700	10.0800	10.7700	+4.563%	972,788	+75.302%
2019-01-09	10.2400	10.6600	10.2100	10.3000	+0.488%	886,189	+83.301%
2019-01-08	11.2500	11.3541	10.0950	10.2500	-8.236%	1,982,819	+84.195%
2019-01-07	12.0200	12.1499	10.9300	11.1700	-5.098%	1,586,559	+69.024%
2019-01-04	11.2400	11.8500	10.9400	11.7700	+6.227%	1,349,820	+60.408%
2019-01-03	10.8900	11.4100	10.6600	11.0800	+1.465%	1,400,727	+70.397%
2019-01-02	10.1100	10.9400	9.8200	10.9200	+6.537%	1,054,973	+72.894%
2018-12-31	10.2200	10.4200	10.0800	10.2500	+0.787%	733,386	+84.195%
2018-12-28	10.2900	10.5700	10.1000	10.1700	-0.684%	784,225	+85.644%
2018-12-27	10.5000	10.7250	9.9400	10.2400	-3.214%	466,490	+84.375%
2018-12-26	9.9500	10.6800	9.7900	10.5800	+6.439%	670,977	+78.450%
2018-12-24	9.6500	10.1199	9.4400	9.9400	+1.429%	473,825	+89.940%
2018-12-21	10.6100	10.6100	9.4900	9.8000	-6.578%	2,106,573	+92.653%
2018-12-20	10.1500	10.6700	9.9200	10.4900	+2.944%	1,718,715	+79.981%
2018-12-19	10.8000	11.1700	10.0500	10.1900	-5.823%	1,032,965	+85.280%
2018-12-18	10.9000	10.9900	10.5950	10.8200	-0.092%	1,601,112	+74.492%
2018-12-17	11.0000	11.3300	10.6400	10.8300	-2.520%	1,242,015	+74.331%
2018-12-14	11.1300	11.1300	10.6200	11.1100	-0.804%	685,516	+69.937%
2018-12-13	11.5400	11.6200	11.1100	11.2000	-2.609%	836,963	+68.571%
2018-12-12	11.5300	11.8900	11.3200	11.5000	+0.612%	877,057	+64.174%
2018-12-11	11.4600	11.7500	10.9700	11.4300	+0.263%	2,234,413	+65.179%
2018-12-10	11.8200	12.0700	11.2900	11.4000	-3.635%	1,367,548	+65.614%
2018-12-07	12.3100	12.5400	11.7600	11.8300	-3.977%	1,614,708	+59.594%
2018-12-06	12.9700	13.0500	12.1300	12.3200	-7.089%	897,197	+53.247%
2018-12-04	13.8600	14.1200	13.1600	13.2600	-5.488%	754,787	+42.383%
2018-12-03	13.6000	14.1400	13.5450	14.0300	+4.858%	675,326	+34.569%
2018-11-30	13.1200	13.4700	12.8100	13.3800	+2.215%	423,710	+41.106%
2018-11-29	13.4200	13.6600	12.9800	13.0900	-2.167%	558,553	+44.232%
2018-11-28	13.0500	13.3900	12.7300	13.3800	+3.641%	668,026	+41.106%
2018-11-27	13.7200	13.7200	12.8500	12.9100	-6.177%	381,076	+46.243%
2018-11-26	13.3900	13.8200	13.1900	13.7600	+3.927%	430,586	+37.209%
2018-11-23	13.0200	13.3600	12.9800	13.2400	+0.608%	174,194	+42.598%
2018-11-21	12.8300	13.2500	12.5800	13.1600	+3.459%	411,616	+43.465%
2018-11-20	12.5000	12.9400	12.2700	12.7200	-0.079%	378,600	+48.428%
2018-11-19	13.2500	13.2500	12.5500	12.7300	-4.069%	906,560	+48.311%
2018-11-16	12.8400	13.4300	12.7000	13.2700	+2.077%	544,079	+42.276%
2018-11-15	12.9600	13.2200	12.8900	13.0000	+0.619%	1,046,491	+45.231%
2018-11-14	13.3100	13.5400	12.4900	12.9200	-1.973%	597,781	+46.130%
2018-11-13	13.3000	13.5100	13.0200	13.1800	-0.227%	367,005	+43.247%
2018-11-12	13.8300	13.8300	13.1700	13.2100	-4.827%	660,821	+42.922%
2018-11-09	14.0800	14.4300	13.6000	13.8800	-1.069%	706,563	+36.023%
2018-11-08	14.4800	14.7300	13.9200	14.0300	-3.838%	1,045,637	+34.569%
2018-11-07	14.9400	15.3200	14.2700	14.5900	-1.419%	737,478	+29.404%
2018-11-06	14.1000	14.9900	13.4700	14.8000	+3.860%	1,155,584	+27.568%
2018-11-05	14.3300	14.5400	13.7500	14.2500	-0.697%	737,775	+32.491%
2018-11-02	13.9700	14.3950	13.8100	14.3500	+3.386%	578,439	+31.568%
2018-11-01	12.7700	13.9800	12.7700	13.8800	+9.291%	1,090,404	+36.023%
2018-10-31	12.6500	12.9400	12.3400	12.7000	+2.090%	743,889	+48.661%
2018-10-30	12.7100	13.1200	12.1500	12.4400	-2.584%	867,437	+51.768%
2018-10-29	13.3700	13.6000	12.5000	12.7700	-3.037%	699,281	+47.847%
2018-10-26	12.6000	13.3900	12.4450	13.1700	+2.172%	720,122	+43.356%
2018-10-25	12.1400	13.3300	12.1400	12.8900	+7.149%	890,072	+46.470%
2018-10-24	13.0200	13.4300	12.0100	12.0300	-7.604%	870,005	+56.941%
2018-10-23	12.3900	13.3800	12.3000	13.0200	+2.762%	855,267	+45.008%
2018-10-22	12.6600	12.7900	12.0500	12.6700	+0.635%	635,491	+49.013%
2018-10-19	12.8300	13.1700	12.4000	12.5900	-1.871%	623,968	+49.960%
2018-10-18	13.7000	13.7000	12.5900	12.8300	-6.419%	578,475	+47.155%
2018-10-17	13.6400	13.9500	13.4300	13.7100	+0.219%	598,625	+37.710%
2018-10-16	13.5800	13.7789	13.2100	13.6800	+1.634%	638,090	+38.012%
2018-10-15	13.2600	13.7900	12.8250	13.4600	+1.432%	742,684	+40.267%
2018-10-12	12.6100	13.4300	12.1700	13.2700	-0.970%	1,626,622	+42.276%
2018-10-11	13.6200	14.2000	13.3000	13.4000	-2.332%	621,308	+40.896%
2018-10-10	14.6400	14.7200	13.6400	13.7200	-6.920%	708,291	+37.609%
2018-10-09	14.2100	14.8300	14.0100	14.7400	+3.803%	825,663	+28.087%
2018-10-08	13.9700	14.7100	13.9400	14.2000	-0.560%	994,151	+32.958%
2018-10-05	14.6900	14.8350	13.8400	14.2800	-2.658%	954,461	+32.213%
2018-10-04	15.6000	15.6000	14.6500	14.6700	-6.322%	825,860	+28.698%
2018-10-03	14.7700	15.6600	14.6800	15.6600	+6.531%	969,780	+20.562%
2018-10-02	14.9100	15.1500	14.0101	14.7000	-1.110%	1,406,062	+28.435%
2018-10-01	16.6400	16.8904	14.7550	14.8650	-10.721%	863,515	+27.010%
2018-09-28	16.6500	16.9500	16.4500	16.6500	0.000%	549,077	+13.393%
2018-09-27	16.6000	17.0500	16.4000	16.6500	0.000%	344,028	+13.393%
2018-09-26	17.0000	17.1250	16.5500	16.6500	-1.479%	345,436	+13.393%
2018-09-25	16.7500	17.2000	16.7000	16.9000	+0.896%	578,238	+11.716%
2018-09-24	16.1000	16.7500	16.0000	16.7500	+4.037%	561,154	+12.716%
2018-09-21	16.2500	16.6413	15.9500	16.1000	-1.227%	1,346,363	+17.267%
2018-09-20	16.1000	16.3500	15.7500	16.3000	+2.194%	989,602	+15.828%
2018-09-19	16.3000	16.4163	15.8000	15.9500	-2.446%	1,065,224	+18.370%
2018-09-18	17.0000	17.1500	16.3000	16.3500	-4.106%	912,078	+15.474%
2018-09-17	18.1000	18.1500	16.9250	17.0500	-6.319%	1,467,975	+10.733%
2018-09-14	18.6000	18.7000	17.8500	18.2000	-2.151%	856,176	+3.736%
2018-09-13	18.3000	18.9500	18.0500	18.6000	+2.198%	1,181,560	+1.505%
2018-09-12	18.3000	18.4500	17.6000	18.2000	-0.546%	983,092	+3.736%
2018-09-11	17.6000	18.3000	17.4500	18.3000	+3.390%	826,137	+3.169%
2018-09-10	17.8500	18.0500	17.3500	17.7000	-2.479%	991,396	+6.667%
2018-09-07	18.0500	18.2500	17.8500	18.1500	+0.276%	475,264	+4.022%
2018-09-06	18.2000	18.5500	17.8500	18.1000	-1.093%	733,926	+4.309%
2018-09-05	18.1500	18.3500	17.9000	18.3000	+1.105%	491,560	+3.169%
2018-09-04	18.0500	18.1500	17.7000	18.1000	0.000%	543,644	+4.309%
2018-08-31	17.9000	18.2500	17.8000	18.1000	+1.401%	445,273	+4.309%
2018-08-30	17.9000	18.1000	17.7000	17.8500	-0.557%	457,875	+5.770%
2018-08-29	17.6500	18.1500	17.4250	17.9500	+1.412%	518,274	+5.181%
2018-08-28	17.8500	17.8500	17.4500	17.7000	-0.282%	475,970	+6.667%
2018-08-27	17.7000	18.0000	17.4500	17.7500	+0.282%	425,480	+6.366%
2018-08-24	17.6500	17.8000	17.4500	17.7000	+0.568%	367,459	+6.667%
2018-08-23	18.3500	18.8000	17.5500	17.6000	-4.348%	650,839	+7.273%
2018-08-22	18.6000	18.7000	18.3500	18.4000	-1.604%	483,091	+2.609%
2018-08-21	18.6000	18.7000	18.1500	18.7000	+1.081%	590,845	+0.963%
2018-08-20	18.5500	18.8435	18.4000	18.5000	-0.538%	470,029	+2.054%
2018-08-17	18.1500	18.6000	18.1500	18.6000	+1.918%	677,911	+1.505%
2018-08-16	18.9000	19.2124	17.7000	18.2500	-2.667%	2,126,687	+3.452%
2018-08-15	18.9500	19.0500	18.3500	18.7500	-1.316%	984,269	+0.693%
2018-08-14	19.1500	19.4000	18.7510	19.0000	-0.783%	663,882	-0.632%
2018-08-13	19.3500	19.6500	18.8885	19.1500	-0.519%	636,270	-1.410%
2018-08-10	19.5000	19.9000	18.7000	19.2500	-0.773%	2,582,079	-1.922%
2018-08-09	20.0000	20.0000	18.9250	19.4000	-2.513%	1,079,058	-2.680%
2018-08-08	19.8500	20.8690	19.5750	19.9000	+2.577%	1,207,211	-5.126%
2018-08-07	20.0000	20.0000	18.9000	19.4000	+1.042%	729,487	-2.680%
2018-08-06	19.5500	19.9500	19.1000	19.2000	+1.053%	732,384	-1.667%
2018-08-03	19.2000	19.4500	18.7500	19.0000	-1.042%	564,205	-0.632%
2018-08-02	19.3000	19.4500	18.8000	19.2000	-1.538%	500,709	-1.667%
2018-08-01	18.9000	19.9500	18.6940	19.5000	+2.902%	1,339,897	-3.179%
2018-07-31	18.0500	18.9500	17.6500	18.9500	+5.571%	727,426	-0.369%
2018-07-30	18.4000	18.6000	17.9000	17.9500	-2.446%	843,018	+5.181%
2018-07-27	18.5500	18.7000	18.2500	18.4000	-0.541%	623,405	+2.609%
2018-07-26	18.3500	18.7500	18.3500	18.5000	0.000%	516,284	+2.054%
2018-07-25	18.2000	18.7500	18.1500	18.5000	+2.210%	612,737	+2.054%
2018-07-24	18.5500	18.8500	17.8500	18.1000	-2.162%	740,547	+4.309%
2018-07-23	17.9500	18.5250	17.8000	18.5000	+2.778%	389,309	+2.054%
2018-07-20	18.3500	18.5000	17.8500	18.0000	-1.639%	479,931	+4.889%
2018-07-19	18.5000	18.6000	18.1500	18.3000	-1.081%	535,052	+3.169%
2018-07-18	18.9500	18.9500	18.3000	18.5000	-2.887%	697,049	+2.054%
2018-07-17	18.9000	19.2000	18.7000	19.0500	+1.061%	450,234	-0.892%
2018-07-16	19.1000	19.4000	18.7500	18.8500	-2.078%	950,617	+0.159%
2018-07-13	18.6500	19.6000	18.4000	19.2500	+3.774%	838,944	-1.922%
2018-07-12	18.7000	18.7000	17.8500	18.5500	+0.542%	739,787	+1.779%
2018-07-11	18.4000	18.7500	17.4900	18.4500	-0.270%	1,158,066	+2.331%
2018-07-10	17.8000	19.1000	17.5000	18.5000	+4.520%	1,536,573	+2.054%
2018-07-09	17.8500	18.0500	17.3500	17.7000	-0.562%	1,065,484	+6.667%
2018-07-06	16.9000	18.0000	16.8000	17.8000	+5.638%	925,616	+6.067%
2018-07-05	16.4000	16.9500	16.2500	16.8500	+3.533%	626,854	+12.047%
2018-07-03	15.8000	16.3000	15.6000	16.2750	+3.006%	239,922	+16.006%
2018-07-02	15.7000	15.8500	15.1510	15.8000	0.000%	627,584	+19.494%
2018-06-29	15.7500	16.3139	15.6000	15.8000	+0.317%	1,167,736	+19.494%
2018-06-28	15.0500	15.9000	14.8500	15.7500	+3.960%	993,351	+19.873%
2018-06-27	16.4000	16.7500	15.1500	15.1500	-5.313%	884,311	+24.620%
2018-06-26	16.2000	16.3500	15.6000	16.0000	-0.929%	700,007	+18.000%
2018-06-25	16.9500	16.9500	15.9500	16.1500	-3.869%	755,525	+16.904%
2018-06-22	17.3000	17.5750	16.7000	16.8000	-2.890%	2,431,402	+12.381%
2018-06-21	18.0500	18.0500	17.2000	17.3000	-3.889%	442,646	+9.133%
2018-06-20	17.9000	18.2000	17.5500	18.0000	+1.124%	561,532	+4.889%
2018-06-19	17.2500	17.8500	17.2000	17.8000	+3.188%	684,335	+6.067%
2018-06-18	17.6000	18.5000	17.0000	17.2500	-2.266%	902,676	+9.449%
2018-06-15	16.9500	19.0000	16.9500	17.6500	+6.647%	4,615,000	+6.969%
2018-06-14	16.3000	16.8500	16.1000	16.5500	+2.160%	1,304,130	+14.079%
2018-06-13	16.5000	16.6500	15.9500	16.2000	-0.917%	797,951	+16.543%
2018-06-12	16.5000	16.5750	16.2000	16.3500	-0.608%	1,011,065	+15.474%
2018-06-11	16.4000	16.9000	16.1500	16.4500	-3.519%	1,688,898	+14.772%
2018-06-08	17.8000	18.0000	16.7000	17.0500	-4.213%	1,144,971	+10.733%
2018-06-07	18.2500	18.3000	17.1500	17.8000	-1.928%	1,291,436	+6.067%
2018-06-06	18.8500	18.8500	18.0500	18.1500	-3.457%	787,487	+4.022%
2018-06-05	18.9500	19.3500	18.7500	18.8000	-1.312%	1,140,613	+0.426%
2018-06-04	18.2000	19.3500	17.8500	19.0500	+4.098%	2,163,225	-0.892%
2018-06-01	17.5500	18.3500	17.1500	18.3000	+4.871%	1,756,265	+3.169%
2018-05-31	16.6500	17.6000	16.1000	17.4500	+5.120%	2,162,882	+8.195%
2018-05-30	15.8000	16.6500	15.8000	16.6000	+5.397%	1,199,001	+13.735%
2018-05-29	15.5000	15.8500	15.4500	15.7500	+1.286%	758,639	+19.873%
2018-05-25	15.6000	15.9000	15.4000	15.5500	0.000%	437,558	+21.415%
2018-05-24	15.6000	15.8500	15.3000	15.5500	+0.323%	1,107,725	+21.415%
2018-05-23	15.0000	15.5750	15.0000	15.5000	+2.990%	453,902	+21.806%
2018-05-22	15.2000	15.3500	14.8500	15.0500	-0.331%	753,962	+25.449%
2018-05-21	15.4000	16.0500	15.0000	15.1000	-0.658%	1,879,709	+25.033%
2018-05-18	14.5500	15.3000	14.3500	15.2000	+4.467%	1,066,377	+24.211%
2018-05-17	15.0000	15.1489	14.4010	14.5500	-3.322%	877,368	+29.759%
2018-05-16	15.1500	15.2000	14.8000	15.0500	-0.660%	1,166,648	+25.449%
2018-05-15	15.2000	15.3000	14.7500	15.1500	0.000%	471,219	+24.620%
2018-05-14	14.6500	15.2500	14.6500	15.1500	+3.767%	789,281	+24.620%
2018-05-11	14.4000	14.8500	13.9000	14.6000	+1.213%	898,839	+29.315%
2018-05-10	14.6000	14.9000	14.2500	14.4250	-1.871%	891,604	+30.884%
2018-05-09	13.5000	14.7500	12.5250	14.7000	+5.000%	1,573,029	+28.435%
2018-05-08	13.3500	14.1500	13.3500	14.0000	+3.704%	1,194,683	+34.857%
2018-05-07	13.2500	13.5000	13.1000	13.5000	+1.887%	887,965	+39.852%
2018-05-04	13.2500	13.7000	13.0750	13.2500	0.000%	1,153,641	+42.491%
2018-05-03	13.9000	14.1100	13.2000	13.2500	-5.018%	697,065	+42.491%

.dark-mode .kjz5Ff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjz5Ff{ color: #333333; background-color: white; border: 2px solid #333333; }ALDRDelta Dronestock NASDAQ

ALDR
Delta Drone
stock NASDAQ