Advertisement
U.S. markets open in 8 hours 33 minutes
S&P Futures
5,906.25 +0.25 (+0.00%) Dow Futures
43,540.00 +22.00 (+0.05%) Nasdaq Futures
20,471.25 -12.25 (-0.06%) Russell 2000 Futures
2,293.40 +2.20 (+0.10%) Crude Oil
69.72 +0.50 (+0.72%) Gold
2,745.30 +15.30 (+0.56%)
Safe Pro Group Inc. (SPAI)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2.4300 | 2.5200 | 2.2470 | 2.3700 | 2.3700 | 24,300 |
| Oct 17, 2024 | 2.5300 | 2.6800 | 2.4000 | 2.4900 | 2.4900 | 136,000 |
| Oct 16, 2024 | 2.3100 | 2.4000 | 2.2520 | 2.3400 | 2.3400 | 70,200 |
| Oct 15, 2024 | 2.2700 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 29,100 |
| Oct 14, 2024 | 2.5000 | 2.5350 | 2.2350 | 2.3330 | 2.3330 | 165,800 |
| Oct 11, 2024 | 2.5500 | 2.6010 | 2.3300 | 2.4100 | 2.4100 | 80,100 |
| Oct 10, 2024 | 2.4400 | 2.6200 | 2.3520 | 2.4800 | 2.4800 | 67,900 |
| Oct 09, 2024 | 2.7000 | 2.7000 | 2.3500 | 2.4600 | 2.4600 | 110,200 |
| Oct 08, 2024 | 2.5500 | 3.0900 | 2.4400 | 2.9400 | 2.9400 | 978,600 |
| Oct 07, 2024 | 2.2300 | 2.7000 | 2.0500 | 2.3400 | 2.3400 | 253,000 |
| Oct 04, 2024 | 2.6200 | 2.6200 | 1.8000 | 1.9300 | 1.9300 | 238,900 |
| Oct 03, 2024 | 2.7200 | 2.7200 | 2.5500 | 2.6000 | 2.6000 | 43,900 |
| Oct 02, 2024 | 2.7700 | 2.8000 | 2.6700 | 2.7200 | 2.7200 | 18,400 |
| Oct 01, 2024 | 2.8700 | 2.8900 | 2.7200 | 2.7300 | 2.7300 | 42,100 |
| Sep 30, 2024 | 2.7500 | 2.9300 | 2.7200 | 2.8900 | 2.8900 | 48,400 |
| Sep 27, 2024 | 2.8500 | 3.0000 | 2.7100 | 2.8600 | 2.8600 | 109,200 |
| Sep 26, 2024 | 3.3800 | 3.9500 | 2.6500 | 2.8400 | 2.8400 | 3,438,200 |
| Sep 25, 2024 | 2.9000 | 2.9300 | 2.7350 | 2.7830 | 2.7830 | 13,500 |
| Sep 24, 2024 | 2.9800 | 3.0620 | 2.7500 | 2.9400 | 2.9400 | 55,100 |
| Sep 23, 2024 | 3.0300 | 3.0840 | 2.8800 | 2.9500 | 2.9500 | 60,900 |
| Sep 20, 2024 | 3.0400 | 3.1200 | 2.9300 | 3.0190 | 3.0190 | 49,800 |
| Sep 19, 2024 | 3.4500 | 3.4500 | 2.7200 | 2.9300 | 2.9300 | 166,200 |
| Sep 18, 2024 | 3.4100 | 4.2000 | 3.3000 | 3.4300 | 3.4300 | 1,173,300 |
| Sep 17, 2024 | 2.8380 | 3.2000 | 2.8200 | 3.1500 | 3.1500 | 63,300 |
| Sep 16, 2024 | 2.9700 | 3.1000 | 2.7120 | 2.8510 | 2.8510 | 24,900 |
| Sep 13, 2024 | 2.9400 | 3.0400 | 2.8600 | 3.0200 | 3.0200 | 70,500 |
| Sep 12, 2024 | 2.8620 | 2.9500 | 2.5000 | 2.8000 | 2.8000 | 19,300 |
| Sep 11, 2024 | 2.8400 | 2.9500 | 2.7520 | 2.8600 | 2.8600 | 16,000 |
| Sep 10, 2024 | 3.2700 | 3.3500 | 2.7500 | 2.9350 | 2.9350 | 106,900 |
| Sep 09, 2024 | 3.9600 | 4.0340 | 3.0800 | 3.0800 | 3.0800 | 143,400 |
| Sep 06, 2024 | 3.8300 | 4.1500 | 3.7010 | 3.8800 | 3.8800 | 46,600 |
| Sep 05, 2024 | 4.4100 | 4.6000 | 3.7800 | 3.8400 | 3.8400 | 279,200 |
| Sep 04, 2024 | 4.2500 | 4.6000 | 4.2000 | 4.5300 | 4.5300 | 215,300 |
| Sep 03, 2024 | 4.3000 | 4.6500 | 4.0000 | 4.2400 | 4.2400 | 64,400 |
| Aug 30, 2024 | 4.0000 | 4.3000 | 4.0000 | 4.2500 | 4.2500 | 92,200 |
| Aug 29, 2024 | 4.2600 | 4.4500 | 3.4000 | 4.1400 | 4.1400 | 197,800 |
| Aug 28, 2024 | 4.0000 | 4.8900 | 4.0000 | 4.2700 | 4.2700 | 437,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.