Skip to main content

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

1.390 -0.020 (-1.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.490 1.500 1.420 1.420 192,675 -0.07(-4.70%)
Sep 28, 2023 1.500 1.540 1.440 1.490 99,719 -0.02(-1.32%)
Sep 27, 2023 1.390 1.526 1.390 1.510 164,141 +0.12(+8.63%)
Sep 26, 2023 1.400 1.440 1.360 1.390 53,503 -0.03(-2.11%)
Sep 25, 2023 1.230 1.450 1.390 1.420 134,263 +0.15(+11.81%)
Sep 22, 2023 1.230 1.300 1.210 1.270 298,309 -0.00(-0.39%)
Sep 21, 2023 1.220 1.285 1.210 1.275 221,552 +0.04(+3.24%)
Sep 20, 2023 1.320 1.350 1.200 1.235 328,741 -0.10(-7.84%)
Sep 19, 2023 1.410 1.420 1.330 1.340 355,694 -0.06(-4.29%)
Sep 18, 2023 1.440 1.440 1.380 1.400 170,215 -0.05(-3.45%)
Sep 15, 2023 1.480 1.520 1.375 1.450 1,123,882 -0.04(-2.68%)
Sep 14, 2023 1.520 1.520 1.450 1.490 118,604 +0.02(+1.36%)
Sep 13, 2023 1.580 1.580 1.420 1.470 258,553 -0.11(-6.96%)
Sep 12, 2023 1.640 1.680 1.550 1.580 295,611 -0.06(-3.66%)
Sep 11, 2023 1.410 1.680 1.410 1.640 643,058 +0.25(+17.99%)
Sep 08, 2023 1.380 1.470 1.330 1.390 183,658 -0.03(-2.11%)
Sep 07, 2023 1.490 1.550 1.300 1.420 496,181 -0.01(-0.35%)
Sep 06, 2023 1.520 1.590 1.410 1.425 352,346 -0.09(-6.25%)
Sep 05, 2023 1.840 1.880 1.510 1.520 703,872 -0.17(-10.06%)
Sep 01, 2023 1.740 1.798 1.690 1.690 125,528 -0.06(-3.43%)
Aug 31, 2023 1.800 1.840 1.680 1.750 487,855 -0.04(-2.23%)
Aug 30, 2023 1.850 1.880 1.790 1.790 71,956 -0.07(-3.76%)
Aug 29, 2023 1.770 1.860 1.750 1.860 224,433 +0.05(+2.76%)
Aug 28, 2023 1.730 1.825 1.720 1.810 102,197 +0.10(+6.16%)
Aug 25, 2023 1.870 1.870 1.650 1.705 186,413 -0.14(-7.59%)
Aug 24, 2023 1.830 1.900 1.820 1.845 91,342 +0.00(+0.27%)
Aug 23, 2023 1.800 1.860 1.800 1.840 91,926 -0.01(-0.54%)
Aug 22, 2023 1.870 1.922 1.840 1.850 62,228 -0.05(-2.63%)
Aug 21, 2023 1.810 1.970 1.810 1.900 111,646 +0.09(+4.97%)
Aug 18, 2023 1.770 1.840 1.720 1.810 141,600 +0.03(+1.69%)
Aug 17, 2023 1.930 1.980 1.760 1.780 266,597 -0.12(-6.32%)
Aug 16, 2023 2.000 2.060 1.900 1.900 113,156 -0.10(-5.00%)
Aug 15, 2023 2.050 2.080 1.990 2.000 96,916 -0.04(-1.96%)
Aug 14, 2023 2.030 2.095 2.020 2.040 82,855 -0.01(-0.49%)
Aug 11, 2023 1.990 2.070 1.970 2.050 130,877 +0.02(+0.99%)
Aug 10, 2023 2.010 2.115 2.000 2.030 135,788 -0.02(-0.98%)
Aug 09, 2023 2.060 2.140 2.010 2.050 135,248 +0.02(+0.99%)
Aug 08, 2023 1.920 2.040 1.900 2.030 142,157 +0.09(+4.64%)
Aug 07, 2023 2.120 2.120 1.925 1.940 203,033 -0.14(-6.73%)
Aug 04, 2023 2.170 2.170 2.070 2.080 113,965 -0.02(-0.72%)
Aug 03, 2023 2.090 2.240 2.090 2.095 158,158 +0.05(+2.20%)
Aug 02, 2023 2.090 2.090 2.020 2.050 98,524 -0.06(-2.84%)
Aug 01, 2023 2.110 2.200 2.090 2.110 138,539 -0.01(-0.47%)
Jul 31, 2023 1.930 2.150 1.910 2.120 278,910 +0.22(+11.58%)
Jul 28, 2023 1.950 2.050 1.800 1.900 390,073 +0.04(+2.15%)
Jul 27, 2023 2.000 2.060 1.850 1.860 218,109 -0.11(-5.58%)
Jul 26, 2023 2.030 2.090 1.870 1.970 519,325 -0.05(-2.48%)
Jul 25, 2023 2.330 2.330 2.005 2.020 273,386 -0.23(-10.42%)
Jul 24, 2023 2.500 2.550 2.220 2.255 256,109 -0.27(-10.52%)
Jul 21, 2023 2.470 2.601 2.460 2.520 453,208 +0.06(+2.44%)
Jul 20, 2023 2.440 2.575 2.410 2.460 213,681 +0.02(+0.82%)
Jul 19, 2023 2.440 2.470 2.350 2.440 102,523 +0.01(+0.41%)
Jul 18, 2023 2.430 2.480 2.410 2.430 136,946 -0.01(-0.41%)
Jul 17, 2023 2.460 2.490 2.410 2.440 99,843 -0.03(-1.21%)
Jul 14, 2023 2.590 2.590 2.430 2.470 239,921 -0.08(-3.14%)
Jul 13, 2023 2.550 2.660 2.540 2.550 171,680 +0.02(+0.79%)
Jul 12, 2023 2.630 2.630 2.450 2.530 179,222 -0.08(-3.07%)
Jul 11, 2023 2.680 2.680 2.580 2.610 119,459 -0.07(-2.61%)
Jul 10, 2023 2.570 2.690 2.540 2.680 138,145 +0.09(+3.47%)
Jul 07, 2023 2.530 2.630 2.460 2.590 102,827 +0.05(+1.97%)
Jul 06, 2023 2.590 2.650 2.510 2.540 136,515 -0.11(-4.33%)
Jul 05, 2023 2.710 2.710 2.600 2.655 134,134 -0.02(-0.56%)
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.