Skip to main content

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

1.310 -0.100 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.390 1.450 1.310 1.310 324,872 -0.10(-7.09%)
Mar 27, 2024 1.300 1.430 1.290 1.410 268,934 +0.12(+9.30%)
Mar 26, 2024 1.280 1.320 1.270 1.290 128,613 +0.03(+2.38%)
Mar 25, 2024 1.290 1.320 1.255 1.260 239,190 -0.02(-1.56%)
Mar 22, 2024 1.310 1.320 1.260 1.280 168,173 -0.01(-0.78%)
Mar 21, 2024 1.170 1.300 1.170 1.290 471,469 +0.10(+8.40%)
Mar 20, 2024 1.180 1.219 1.130 1.190 323,380 -0.01(-0.83%)
Mar 19, 2024 1.240 1.240 1.120 1.200 314,707 +0.00(+0.00%)
Mar 18, 2024 1.240 1.290 1.200 1.200 151,432 -0.01(-0.83%)
Mar 15, 2024 1.190 1.270 1.190 1.210 601,369 +0.00(+0.00%)
Mar 14, 2024 1.320 1.320 1.200 1.210 264,575 -0.09(-6.92%)
Mar 13, 2024 1.260 1.338 1.260 1.300 333,741 +0.05(+4.00%)
Mar 12, 2024 1.280 1.300 1.230 1.250 187,874 -0.04(-3.10%)
Mar 11, 2024 1.290 1.300 1.200 1.290 255,513 +0.06(+4.88%)
Mar 08, 2024 1.290 1.305 1.210 1.230 174,945 -0.04(-3.15%)
Mar 07, 2024 1.300 1.300 1.230 1.270 152,881 +0.02(+1.60%)
Mar 06, 2024 1.250 1.305 1.200 1.250 253,472 +0.04(+3.31%)
Mar 05, 2024 1.240 1.270 1.200 1.210 191,790 -0.04(-3.20%)
Mar 04, 2024 1.290 1.290 1.220 1.250 112,304 -0.02(-1.57%)
Mar 01, 2024 1.270 1.300 1.230 1.270 150,949 -0.02(-1.55%)
Feb 29, 2024 1.220 1.310 1.200 1.290 695,055 +0.08(+6.61%)
Feb 28, 2024 1.240 1.258 1.180 1.210 235,243 -0.02(-1.63%)
Feb 27, 2024 1.320 1.330 1.220 1.230 951,809 -0.06(-4.65%)
Feb 26, 2024 1.270 1.300 1.190 1.290 389,972 +0.02(+1.57%)
Feb 23, 2024 1.390 1.390 1.250 1.270 803,381 -0.09(-6.96%)
Feb 22, 2024 1.410 1.420 1.330 1.365 568,461 -0.02(-1.80%)
Feb 21, 2024 1.470 1.490 1.330 1.390 561,404 -0.10(-6.71%)
Feb 20, 2024 1.480 1.500 1.380 1.490 382,313 +0.00(+0.00%)
Feb 16, 2024 1.580 1.580 1.460 1.490 234,430 -0.06(-3.87%)
Feb 15, 2024 1.510 1.580 1.460 1.550 202,572 +0.05(+2.99%)
Feb 14, 2024 1.470 1.520 1.470 1.505 128,983 +0.02(+1.35%)
Feb 13, 2024 1.590 1.640 1.450 1.485 265,023 -0.15(-9.45%)
Feb 12, 2024 1.540 1.670 1.535 1.640 673,420 +0.10(+6.49%)
Feb 09, 2024 1.580 1.610 1.527 1.540 148,198 -0.01(-0.65%)
Feb 08, 2024 1.440 1.570 1.430 1.550 221,532 +0.08(+5.44%)
Feb 07, 2024 1.450 1.480 1.410 1.470 77,548 +0.02(+1.38%)
Feb 06, 2024 1.510 1.510 1.400 1.450 114,315 -0.04(-2.68%)
Feb 05, 2024 1.440 1.530 1.390 1.490 325,629 +0.04(+2.76%)
Feb 02, 2024 1.420 1.490 1.400 1.450 82,777 +0.00(+0.00%)
Feb 01, 2024 1.490 1.530 1.410 1.450 164,668 -0.05(-3.33%)
Jan 31, 2024 1.440 1.575 1.440 1.500 193,536 +0.05(+3.45%)
Jan 30, 2024 1.430 1.460 1.340 1.450 216,582 +0.01(+0.69%)
Jan 29, 2024 1.480 1.500 1.420 1.440 125,923 -0.03(-2.04%)
Jan 26, 2024 1.530 1.550 1.470 1.470 91,170 -0.02(-1.34%)
Jan 25, 2024 1.540 1.540 1.450 1.490 189,501 -0.03(-1.97%)
Jan 24, 2024 1.630 1.630 1.490 1.520 195,853 -0.07(-4.40%)
Jan 23, 2024 1.670 1.690 1.590 1.590 92,914 -0.05(-3.05%)
Jan 22, 2024 1.690 1.700 1.620 1.640 344,420 -0.02(-1.20%)
Jan 19, 2024 1.640 1.660 1.535 1.660 287,545 +0.05(+3.11%)
Jan 18, 2024 1.660 1.690 1.600 1.610 183,781 -0.05(-3.01%)
Jan 17, 2024 1.620 1.670 1.620 1.660 95,314 +0.03(+1.84%)
Jan 16, 2024 1.670 1.700 1.615 1.630 77,335 -0.07(-4.12%)
Jan 12, 2024 1.630 1.740 1.610 1.700 298,572 +0.08(+4.94%)
Jan 11, 2024 1.660 1.677 1.600 1.620 134,805 -0.04(-2.41%)
Jan 10, 2024 1.690 1.710 1.630 1.660 72,304 -0.05(-2.92%)
Jan 09, 2024 1.760 1.760 1.670 1.710 115,284 -0.03(-1.72%)
Jan 08, 2024 1.730 1.760 1.710 1.740 74,151 -0.01(-0.57%)
Jan 05, 2024 1.780 1.860 1.700 1.750 243,612 -0.05(-2.78%)
Jan 04, 2024 1.790 1.870 1.780 1.800 206,423 +0.04(+2.27%)
Jan 03, 2024 1.630 1.800 1.580 1.760 599,133 +0.10(+6.02%)
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.