Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.010 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.240 7.240 5.400 5.990 1,992,510 -1.04(-14.79%)
Jul 28, 2022 4.330 7.780 4.165 7.030 19,558,168 +2.86(+68.59%)
Jul 27, 2022 4.020 4.270 3.780 4.170 94,253 +0.30(+7.75%)
Jul 26, 2022 3.670 3.920 3.471 3.870 77,588 +0.13(+3.48%)
Jul 25, 2022 4.000 4.023 3.541 3.740 112,817 -0.32(-7.88%)
Jul 22, 2022 4.110 4.450 3.910 4.060 122,491 -0.11(-2.64%)
Jul 21, 2022 4.260 4.440 4.000 4.170 161,727 -0.26(-5.87%)
Jul 20, 2022 4.330 4.570 3.900 4.430 366,037 -0.09(-1.99%)
Jul 19, 2022 4.950 4.950 4.110 4.520 745,642 -0.39(-7.94%)
Jul 18, 2022 3.630 5.470 3.604 4.910 7,535,398 +1.48(+43.15%)
Jul 15, 2022 2.970 3.450 2.800 3.430 476,305 +0.46(+15.49%)
Jul 14, 2022 2.810 2.990 2.551 2.970 176,631 +0.17(+6.07%)
Jul 13, 2022 2.520 2.980 2.445 2.800 212,008 +0.11(+4.09%)
Jul 12, 2022 2.990 2.990 2.220 2.690 582,691 -0.16(-5.61%)
Jul 11, 2022 2.270 3.330 2.162 2.850 1,802,526 +0.70(+32.56%)
Jul 08, 2022 2.120 2.246 2.120 2.150 18,820 -0.05(-2.27%)
Jul 07, 2022 2.120 2.240 2.120 2.200 34,637 +0.04(+1.85%)
Jul 06, 2022 2.180 2.230 2.100 2.160 18,722 +0.04(+1.89%)
Jul 05, 2022 2.160 2.180 2.020 2.120 33,605 -0.04(-1.85%)
Jul 01, 2022 1.970 2.440 1.970 2.160 65,525 +0.16(+8.00%)
Jun 30, 2022 2.250 2.250 2.000 2.000 51,167 -0.25(-11.11%)
Jun 29, 2022 2.020 2.280 2.020 2.250 48,495 +0.14(+6.64%)
Jun 28, 2022 2.070 2.342 1.940 2.110 77,971 +0.04(+1.93%)
Jun 27, 2022 2.200 2.280 2.000 2.070 53,737 +0.00(+0.00%)
Jun 24, 2022 2.230 2.290 2.070 2.070 88,755 -0.10(-4.61%)
Jun 23, 2022 2.140 2.170 1.823 2.170 102,303 +0.06(+2.84%)
Jun 22, 2022 2.040 2.150 1.960 2.110 54,309 +0.07(+3.43%)
Jun 21, 2022 2.130 2.190 1.910 2.040 93,569 +0.05(+2.51%)
Jun 17, 2022 2.090 2.180 1.960 1.990 78,978 -0.01(-0.50%)
Jun 16, 2022 2.150 2.190 2.000 2.000 85,841 -0.13(-6.10%)
Jun 15, 2022 2.110 2.293 1.981 2.130 117,493 +0.14(+7.04%)
Jun 14, 2022 2.000 2.154 1.820 1.990 112,397 -0.07(-3.40%)
Jun 13, 2022 2.000 2.290 1.910 2.060 160,425 +0.06(+3.00%)
Jun 10, 2022 2.170 2.289 2.000 2.000 75,590 -0.20(-9.09%)
Jun 09, 2022 2.220 2.350 2.000 2.200 167,973 -0.19(-7.95%)
Jun 08, 2022 2.090 2.770 2.090 2.390 625,332 +0.30(+14.35%)
Jun 07, 2022 2.410 2.440 1.960 2.090 385,575 -0.28(-11.81%)
Jun 06, 2022 3.480 3.510 2.325 2.370 394,756 -1.22(-33.98%)
Jun 03, 2022 3.730 3.730 3.410 3.590 87,775 -0.04(-1.10%)
Jun 02, 2022 3.800 3.950 3.405 3.630 60,410 -0.17(-4.47%)
Jun 01, 2022 3.760 3.960 3.500 3.800 75,489 +0.04(+1.06%)
May 31, 2022 3.570 3.760 3.220 3.760 109,362 +0.34(+9.94%)
May 27, 2022 3.440 3.510 3.260 3.420 36,867 -0.03(-0.87%)
May 26, 2022 3.450 3.595 3.228 3.450 85,252 +0.00(+0.00%)
May 25, 2022 3.500 4.050 3.440 3.450 76,157 -0.06(-1.71%)
May 24, 2022 3.760 4.268 3.500 3.510 112,536 -0.38(-9.77%)
May 23, 2022 3.960 4.330 3.680 3.890 113,470 +0.00(+0.00%)
May 20, 2022 3.600 3.900 3.500 3.890 143,332 +0.08(+2.10%)
May 19, 2022 4.070 4.620 3.700 3.810 101,568 -0.34(-8.19%)
May 18, 2022 4.100 4.555 4.070 4.150 89,496 -0.15(-3.49%)
May 17, 2022 4.500 4.650 4.210 4.300 126,503 +0.09(+2.14%)
May 16, 2022 5.650 5.759 4.140 4.210 169,881 -1.20(-22.18%)
May 13, 2022 5.330 5.700 4.710 5.410 181,427 +0.56(+11.55%)
May 12, 2022 4.110 4.970 3.750 4.850 329,920 +1.12(+30.03%)
May 11, 2022 6.000 6.100 3.410 3.730 421,035 -2.19(-36.99%)
May 10, 2022 8.370 8.725 5.800 5.920 206,922 -2.56(-30.19%)
May 09, 2022 10.01 10.21 8.130 8.480 65,667 -1.63(-16.12%)
May 06, 2022 10.34 10.94 10.10 10.11 77,859 -0.47(-4.44%)
May 05, 2022 10.91 11.24 10.36 10.58 61,674 -0.33(-3.02%)
May 04, 2022 11.88 12.03 10.82 10.91 59,867 -0.97(-8.16%)
May 03, 2022 11.85 12.65 11.75 11.88 96,152 -0.18(-1.49%)
May 02, 2022 11.82 12.92 11.82 12.06 106,328 +0.06(+0.50%)
Apr 29, 2022 12.10 13.37 11.78 12.00 99,732 -0.11(-0.91%)
Apr 28, 2022 11.75 12.85 11.51 12.11 108,159 +0.39(+3.33%)
Apr 27, 2022 12.05 12.08 11.15 11.72 90,648 -0.51(-4.17%)
Apr 26, 2022 12.15 12.76 11.79 12.23 96,325 +0.12(+0.99%)
Apr 25, 2022 13.10 13.60 12.02 12.11 108,525 -1.24(-9.29%)
Apr 22, 2022 13.31 13.60 13.04 13.35 91,898 +0.09(+0.68%)
Apr 21, 2022 13.40 13.60 12.94 13.26 127,353 -0.09(-0.67%)
Apr 20, 2022 13.13 13.35 12.10 13.35 154,832 +0.48(+3.73%)
Apr 19, 2022 11.81 13.25 11.46 12.87 180,602 +0.92(+7.70%)
Apr 18, 2022 11.85 12.39 11.54 11.95 31,725 +0.22(+1.88%)
Apr 14, 2022 11.55 13.09 11.09 11.73 52,751 -0.06(-0.51%)
Apr 13, 2022 11.27 12.25 11.10 11.79 53,293 +0.29(+2.52%)
Apr 12, 2022 11.20 12.35 11.20 11.50 99,473 +0.50(+4.55%)
Apr 11, 2022 10.80 11.97 10.62 11.00 39,099 -0.02(-0.18%)
Apr 08, 2022 11.00 11.29 10.57 11.02 64,950 -0.08(-0.72%)
Apr 07, 2022 12.99 12.99 11.09 11.10 77,047 -1.65(-12.94%)
Apr 06, 2022 12.90 13.16 12.60 12.75 49,805 -0.42(-3.19%)
Apr 05, 2022 13.14 13.42 12.62 13.17 49,184 +0.05(+0.38%)
Apr 04, 2022 12.55 13.40 12.53 13.12 61,658 +0.47(+3.72%)
Apr 01, 2022 12.65 13.23 12.52 12.65 36,808 -0.20(-1.56%)
Mar 31, 2022 12.86 13.49 12.51 12.85 72,580 -0.26(-1.98%)
Mar 30, 2022 13.52 13.52 12.80 13.11 79,482 +0.01(+0.08%)
Mar 29, 2022 12.58 13.40 12.58 13.10 59,593 +0.49(+3.89%)
Mar 28, 2022 13.18 13.18 12.58 12.61 29,043 -0.01(-0.08%)
Mar 25, 2022 12.54 13.36 12.52 12.62 36,830 -0.13(-1.02%)
Mar 24, 2022 12.75 13.39 12.73 12.75 34,056 -0.17(-1.32%)
Mar 23, 2022 12.51 13.38 12.51 12.92 29,457 +0.41(+3.28%)
Mar 22, 2022 12.20 12.83 12.20 12.51 51,569 +0.04(+0.32%)
Mar 21, 2022 13.48 13.48 12.47 12.47 55,637 -1.04(-7.70%)
Mar 18, 2022 13.28 13.79 12.82 13.51 114,413 +0.00(+0.00%)
Mar 17, 2022 13.86 13.95 12.82 13.51 40,560 -0.10(-0.73%)
Mar 16, 2022 13.46 14.40 13.03 13.61 156,870 +0.03(+0.22%)
Mar 15, 2022 12.42 13.84 11.61 13.58 136,075 +1.09(+8.73%)
Mar 14, 2022 12.21 12.66 11.82 12.49 53,459 +0.15(+1.22%)
Mar 11, 2022 12.79 13.05 11.72 12.34 45,878 -0.27(-2.14%)
Mar 10, 2022 11.61 12.78 10.56 12.61 108,807 +1.00(+8.61%)
Mar 09, 2022 11.75 12.33 11.00 11.61 136,105 +0.68(+6.22%)
Mar 08, 2022 11.05 11.49 10.52 10.93 332,930 -0.07(-0.64%)
Mar 07, 2022 16.00 16.00 11.00 11.00 485,281 -4.78(-30.29%)
Mar 04, 2022 15.60 15.87 14.16 15.78 224,280 +0.83(+5.55%)
Mar 03, 2022 13.75 15.80 13.65 14.95 557,639 +1.21(+8.81%)
Mar 02, 2022 13.22 13.75 12.73 13.74 140,134 +0.62(+4.73%)
Mar 01, 2022 10.80 13.74 10.80 13.12 286,753 +2.62(+24.95%)
Feb 28, 2022 13.49 13.49 10.50 10.50 343,935 -2.69(-20.39%)
Feb 25, 2022 13.86 13.38 12.50 13.19 64,562 -0.01(-0.08%)
Feb 24, 2022 13.37 13.75 12.50 13.20 174,420 -0.70(-5.04%)
Feb 23, 2022 14.09 14.15 13.46 13.90 153,936 +0.39(+2.89%)
Feb 22, 2022 12.58 13.71 12.01 13.51 150,249 +1.12(+9.04%)
Feb 18, 2022 12.39 0 -1.50(-10.80%)
Feb 17, 2022 13.27 13.95 12.78 13.89 311,005 +0.62(+4.67%)
Feb 16, 2022 12.80 13.48 12.51 13.27 261,298 +0.77(+6.16%)
Feb 15, 2022 11.25 12.98 11.01 12.50 327,120 +0.70(+5.93%)
Feb 14, 2022 10.95 12.15 10.74 11.80 243,229 +1.30(+12.38%)
Feb 11, 2022 11.49 11.70 10.50 10.50 290,520 -1.35(-11.39%)
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.