Skip to main content

SKYX Platforms Corp. - Common Stock (NQ: SKYX )

3.300 +0.160 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.190 3.350 3.190 3.300 59,738 +0.16(+5.10%)
Jan 26, 2023 3.300 3.390 3.030 3.140 70,669 -0.19(-5.71%)
Jan 25, 2023 3.210 3.385 3.090 3.330 69,492 +0.13(+4.06%)
Jan 24, 2023 3.190 3.340 3.160 3.200 40,639 -0.04(-1.23%)
Jan 23, 2023 3.350 3.490 3.150 3.240 110,198 -0.03(-0.92%)
Jan 20, 2023 3.330 3.337 3.160 3.270 30,446 -0.06(-1.80%)
Jan 19, 2023 3.330 3.455 3.151 3.330 88,123 +0.02(+0.60%)
Jan 18, 2023 3.230 3.500 3.200 3.310 152,871 +0.11(+3.44%)
Jan 17, 2023 2.950 3.270 2.940 3.200 79,854 +0.23(+7.74%)
Jan 13, 2023 2.910 3.060 2.817 2.970 64,858 +0.00(+0.00%)
Jan 12, 2023 3.260 3.270 2.970 2.970 106,700 -0.16(-5.11%)
Jan 11, 2023 3.050 3.285 3.010 3.130 93,315 +0.03(+0.97%)
Jan 10, 2023 3.120 3.220 2.830 3.100 96,937 -0.05(-1.59%)
Jan 09, 2023 3.160 3.260 2.900 3.150 162,595 +0.03(+0.96%)
Jan 06, 2023 3.540 3.680 3.042 3.120 180,296 -0.37(-10.60%)
Jan 05, 2023 3.170 3.700 2.951 3.490 376,904 +0.44(+14.43%)
Jan 04, 2023 2.770 3.200 2.700 3.050 217,605 +0.28(+10.11%)
Jan 03, 2023 2.530 2.770 2.361 2.770 155,349 +0.25(+9.92%)
Dec 30, 2022 2.230 2.520 2.080 2.520 122,562 +0.22(+9.57%)
Dec 29, 2022 2.160 2.300 2.060 2.300 63,956 +0.13(+5.99%)
Dec 28, 2022 2.100 2.180 2.025 2.170 69,924 +0.08(+3.83%)
Dec 27, 2022 2.030 2.120 2.000 2.090 40,412 +0.02(+0.97%)
Dec 23, 2022 2.110 2.110 1.950 2.070 73,518 -0.02(-0.96%)
Dec 22, 2022 2.150 2.230 1.960 2.090 190,955 -0.06(-2.79%)
Dec 21, 2022 2.170 2.250 2.090 2.150 64,642 +0.04(+1.90%)
Dec 20, 2022 2.050 2.230 2.031 2.110 97,340 -0.02(-0.94%)
Dec 19, 2022 2.300 2.300 1.870 2.130 115,551 -0.08(-3.62%)
Dec 16, 2022 1.900 2.230 1.752 2.210 508,026 +0.40(+22.10%)
Dec 15, 2022 1.600 1.900 1.350 1.810 544,180 +0.21(+13.12%)
Dec 14, 2022 1.960 2.130 1.540 1.600 502,587 -0.39(-19.60%)
Dec 13, 2022 2.170 2.230 1.985 1.990 265,907 -0.21(-9.55%)
Dec 12, 2022 2.100 2.250 2.090 2.200 45,632 +0.07(+3.29%)
Dec 09, 2022 2.050 2.220 1.900 2.130 304,846 +0.03(+1.43%)
Dec 08, 2022 2.190 2.260 2.030 2.100 89,216 -0.05(-2.33%)
Dec 07, 2022 2.210 2.320 2.050 2.150 142,177 -0.15(-6.52%)
Dec 06, 2022 2.370 2.410 2.240 2.300 115,940 -0.09(-3.77%)
Dec 05, 2022 2.420 2.460 2.360 2.390 35,397 -0.05(-2.05%)
Dec 02, 2022 2.370 2.460 2.340 2.440 67,747 +0.07(+2.95%)
Dec 01, 2022 2.440 2.460 2.350 2.370 54,366 -0.03(-1.25%)
Nov 30, 2022 2.460 2.490 2.360 2.400 72,870 +0.02(+0.84%)
Nov 29, 2022 2.470 2.470 2.330 2.380 49,860 -0.01(-0.42%)
Nov 28, 2022 2.630 2.740 2.204 2.390 219,619 -0.24(-9.13%)
Nov 25, 2022 2.500 2.800 2.350 2.630 91,364 +0.16(+6.48%)
Nov 23, 2022 2.320 2.470 2.320 2.470 87,481 +0.14(+6.01%)
Nov 22, 2022 2.350 2.480 2.185 2.330 175,249 -0.02(-0.85%)
Nov 21, 2022 2.470 2.550 2.330 2.350 110,003 -0.12(-4.86%)
Nov 18, 2022 2.520 2.540 2.260 2.470 179,796 -0.04(-1.59%)
Nov 17, 2022 3.160 3.160 2.470 2.510 474,370 -0.63(-20.06%)
Nov 16, 2022 2.950 3.350 2.950 3.140 297,665 +0.15(+5.02%)
Nov 15, 2022 2.740 3.080 2.720 2.990 117,871 +0.25(+9.12%)
Nov 14, 2022 2.810 2.835 2.602 2.740 103,242 -0.02(-0.72%)
Nov 11, 2022 2.800 2.891 2.720 2.760 137,660 -0.12(-4.17%)
Nov 10, 2022 2.750 2.943 2.720 2.880 161,123 +0.10(+3.60%)
Nov 09, 2022 2.850 2.990 2.743 2.780 83,157 +0.05(+1.83%)
Nov 08, 2022 3.150 3.230 2.683 2.730 240,700 -0.49(-15.22%)
Nov 07, 2022 3.120 3.340 3.000 3.220 206,699 +0.05(+1.58%)
Nov 04, 2022 3.260 3.265 3.070 3.170 80,593 -0.05(-1.55%)
Nov 03, 2022 3.140 3.300 3.071 3.220 76,792 -0.05(-1.53%)
Nov 02, 2022 3.310 3.320 3.098 3.270 107,098 +0.12(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.