NasdaqCM - Delayed Quote USD

SKYX Platforms Corp. (SKYX)

Compare
1.4100 +0.2100 (+17.50%)
At close: October 25 at 4:00 PM EDT
1.3700 -0.04 (-2.84%)
After hours: October 25 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1.2200 1.4300 1.1850 1.4100 1.4100 806,600
Oct 24, 2024 1.1800 1.2300 1.1500 1.2000 1.2000 182,500
Oct 23, 2024 1.2600 1.2700 1.1400 1.1800 1.1800 291,200
Oct 22, 2024 1.2600 1.3300 1.2200 1.2500 1.2500 277,700
Oct 21, 2024 1.2000 1.3000 1.1900 1.2800 1.2800 256,000
Oct 18, 2024 1.2100 1.2900 1.1800 1.2000 1.2000 183,600
Oct 17, 2024 1.2300 1.2600 1.1800 1.2100 1.2100 203,200
Oct 16, 2024 1.3000 1.3100 1.1500 1.2300 1.2300 525,000
Oct 15, 2024 1.2700 1.3300 1.2200 1.2800 1.2800 251,600
Oct 14, 2024 1.3300 1.3300 1.2500 1.2600 1.2600 559,100
Oct 11, 2024 1.1800 1.3700 1.1760 1.3300 1.3300 572,800
Oct 10, 2024 1.2500 1.3600 1.1300 1.2200 1.2200 1,027,300
Oct 9, 2024 1.1000 1.3900 1.0100 1.2500 1.2500 1,529,000
Oct 8, 2024 1.1800 1.2000 1.0600 1.1100 1.1100 642,800
Oct 7, 2024 1.0200 1.1900 0.8800 1.1700 1.1700 3,333,800
Oct 4, 2024 0.8200 0.9750 0.8200 0.9600 0.9600 1,213,000
Oct 3, 2024 0.8260 0.8400 0.8110 0.8200 0.8200 110,300
Oct 2, 2024 0.8350 0.8470 0.8020 0.8200 0.8200 251,000
Oct 1, 2024 0.8490 0.8550 0.8300 0.8350 0.8350 101,500
Sep 30, 2024 0.8670 0.8670 0.8300 0.8480 0.8480 61,600
Sep 27, 2024 0.8350 0.8890 0.8310 0.8650 0.8650 101,200
Sep 26, 2024 0.8800 0.8900 0.8310 0.8500 0.8500 115,400
Sep 25, 2024 0.9000 0.9070 0.8530 0.8700 0.8700 330,400
Sep 24, 2024 0.8110 0.9300 0.8110 0.9210 0.9210 608,600
Sep 23, 2024 0.8300 0.8400 0.8050 0.8100 0.8100 175,500
Sep 20, 2024 0.8430 0.8500 0.8150 0.8380 0.8380 318,200
Sep 19, 2024 0.8700 0.8700 0.8400 0.8430 0.8430 65,100
Sep 18, 2024 0.8750 0.8940 0.8480 0.8480 0.8480 96,700
Sep 17, 2024 0.9200 0.9200 0.8710 0.8740 0.8740 145,200
Sep 16, 2024 0.9030 0.9400 0.8960 0.9110 0.9110 95,800
Sep 13, 2024 0.8600 0.9290 0.8500 0.9030 0.9030 153,200
Sep 12, 2024 0.8700 0.8800 0.8530 0.8680 0.8680 109,100
Sep 11, 2024 0.8400 0.8870 0.8200 0.8690 0.8690 151,100
Sep 10, 2024 0.8500 0.8800 0.8100 0.8640 0.8640 201,500
Sep 9, 2024 0.8380 0.8400 0.8300 0.8400 0.8400 69,700
Sep 6, 2024 0.8710 0.8800 0.8100 0.8440 0.8440 175,100
Sep 5, 2024 0.8700 0.8940 0.8510 0.8900 0.8900 107,700
Sep 4, 2024 0.8200 0.8700 0.8100 0.8650 0.8650 88,700
Sep 3, 2024 0.8600 0.8800 0.8000 0.8100 0.8100 220,100
Aug 30, 2024 0.8890 0.8900 0.8200 0.8580 0.8580 237,200
Aug 29, 2024 0.8420 0.8900 0.8200 0.8770 0.8770 205,700
Aug 28, 2024 0.8900 0.8900 0.8230 0.8410 0.8410 201,200
Aug 27, 2024 0.9110 0.9330 0.8800 0.8950 0.8950 140,100
Aug 26, 2024 0.9430 0.9500 0.9100 0.9150 0.9150 161,500
Aug 23, 2024 0.9400 0.9650 0.9100 0.9240 0.9240 289,900
Aug 22, 2024 0.9800 0.9920 0.9250 0.9350 0.9350 154,300
Aug 21, 2024 0.9700 1.0000 0.9700 0.9890 0.9890 113,800
Aug 20, 2024 1.0400 1.0450 0.9700 1.0000 1.0000 96,200
Aug 19, 2024 1.0200 1.0400 1.0100 1.0400 1.0400 92,500
Aug 16, 2024 1.0000 1.0200 0.9750 1.0200 1.0200 176,500
Aug 15, 2024 1.0200 1.0300 0.9910 1.0000 1.0000 111,600
Aug 14, 2024 1.0300 1.0300 0.9900 1.0000 1.0000 74,800
Aug 13, 2024 1.0300 1.0600 0.9500 1.0200 1.0200 161,900
Aug 12, 2024 1.0400 1.0500 0.9900 0.9950 0.9950 314,800
Aug 9, 2024 1.0400 1.0500 0.9510 1.0000 1.0000 213,400
Aug 8, 2024 0.9000 1.0600 0.9000 1.0300 1.0300 293,500
Aug 7, 2024 0.9440 0.9700 0.8760 0.8780 0.8780 186,000
Aug 6, 2024 0.9900 0.9980 0.9250 0.9270 0.9270 167,100
Aug 5, 2024 0.9530 0.9900 0.9100 0.9100 0.9100 316,400
Aug 2, 2024 0.9880 1.0600 0.9010 1.0000 1.0000 375,600
Aug 1, 2024 1.0800 1.0800 0.9830 0.9900 0.9900 272,900
Jul 31, 2024 1.0700 1.1200 1.0300 1.0800 1.0800 402,800
Jul 30, 2024 1.1300 1.1500 0.9840 1.0700 1.0700 987,600
Jul 29, 2024 1.1100 1.2500 1.0200 1.2200 1.2200 612,200
Jul 26, 2024 1.0900 1.1200 1.0600 1.1000 1.1000 372,400
Jul 25, 2024 1.1100 1.1600 1.0650 1.1000 1.1000 362,200
Jul 24, 2024 1.1000 1.1500 1.0600 1.1200 1.1200 321,500
Jul 23, 2024 1.1100 1.1500 1.0600 1.1400 1.1400 272,600
Jul 22, 2024 1.1000 1.1800 1.0200 1.1100 1.1100 679,800
Jul 19, 2024 1.0100 1.1000 0.9760 1.0800 1.0800 345,700
Jul 18, 2024 1.0400 1.0500 0.9800 1.0200 1.0200 213,000
Jul 17, 2024 1.0700 1.0700 0.9700 1.0400 1.0400 197,200
Jul 16, 2024 0.9110 1.0600 0.9110 1.0600 1.0600 568,900
Jul 15, 2024 0.8730 0.9300 0.8150 0.9260 0.9260 224,300
Jul 12, 2024 0.7900 0.8600 0.7800 0.8590 0.8590 301,600
Jul 11, 2024 0.8670 0.8800 0.7700 0.7970 0.7970 298,200
Jul 10, 2024 0.7900 0.8140 0.7480 0.8030 0.8030 480,300
Jul 9, 2024 0.8800 0.8800 0.7580 0.7650 0.7650 1,126,000
Jul 8, 2024 0.9170 0.9200 0.8300 0.8700 0.8700 590,100
Jul 5, 2024 0.9210 0.9600 0.9200 0.9200 0.9200 194,500
Jul 3, 2024 0.9300 0.9460 0.9030 0.9300 0.9300 110,800
Jul 2, 2024 0.9460 0.9490 0.9100 0.9100 0.9100 216,300
Jul 1, 2024 0.9900 0.9990 0.9120 0.9270 0.9270 314,900
Jun 28, 2024 1.0700 1.0800 0.9200 0.9500 0.9500 7,166,600
Jun 27, 2024 1.1100 1.1300 1.0100 1.0500 1.0500 476,200
Jun 26, 2024 1.1000 1.2100 1.0600 1.1000 1.1000 580,500
Jun 25, 2024 1.0700 1.0900 1.0100 1.0900 1.0900 531,800
Jun 24, 2024 1.0000 1.0600 0.9700 1.0500 1.0500 394,800
Jun 21, 2024 1.1000 1.1000 0.9960 1.0000 1.0000 462,800
Jun 20, 2024 0.9550 1.1000 0.9400 1.0300 1.0300 442,700
Jun 18, 2024 0.8710 0.9800 0.8420 0.9640 0.9640 249,200
Jun 17, 2024 0.8630 0.8760 0.8500 0.8510 0.8510 83,500
Jun 14, 2024 0.9450 0.9460 0.8500 0.8690 0.8690 249,900
Jun 13, 2024 0.9760 0.9860 0.9400 0.9650 0.9650 74,300
Jun 12, 2024 0.9250 0.9900 0.9000 0.9810 0.9810 149,900
Jun 11, 2024 0.8500 0.9630 0.8500 0.9630 0.9630 206,200
Jun 10, 2024 0.8460 0.8790 0.8310 0.8630 0.8630 101,000
Jun 7, 2024 0.8600 0.8990 0.8400 0.8460 0.8460 154,500
Jun 6, 2024 0.8840 0.9150 0.8600 0.8600 0.8600 76,600
Jun 5, 2024 0.8930 0.9000 0.8620 0.9000 0.9000 143,300
Jun 4, 2024 0.8800 0.8960 0.8410 0.8800 0.8800 111,500
Jun 3, 2024 0.9300 0.9300 0.8520 0.8960 0.8960 127,700
May 31, 2024 0.9000 0.9200 0.8350 0.9100 0.9100 131,500
May 30, 2024 0.9300 0.9300 0.8350 0.8700 0.8700 134,600
May 29, 2024 0.9200 0.9600 0.8800 0.8800 0.8800 177,400
May 28, 2024 0.8780 0.9600 0.8600 0.9520 0.9520 465,700
May 24, 2024 0.8950 0.9200 0.8500 0.8770 0.8770 140,600
May 23, 2024 0.9340 0.9340 0.8700 0.8750 0.8750 199,800
May 22, 2024 0.9220 0.9340 0.8990 0.9290 0.9290 136,300
May 21, 2024 0.9300 0.9950 0.8700 0.9200 0.9200 166,500
May 20, 2024 1.0200 1.0300 0.9110 0.9200 0.9200 359,900
May 17, 2024 1.0200 1.0300 0.9900 1.0100 1.0100 100,200
May 16, 2024 1.0800 1.0900 0.9610 1.0100 1.0100 145,600
May 15, 2024 1.1000 1.1000 1.0200 1.0800 1.0800 182,200
May 14, 2024 1.0600 1.1200 0.9900 1.1200 1.1200 232,100
May 13, 2024 1.0500 1.0600 0.9500 1.0600 1.0600 416,600
May 10, 2024 1.0100 1.0300 0.9660 1.0100 1.0100 133,600
May 9, 2024 1.0200 1.0300 0.9740 1.0200 1.0200 95,400
May 8, 2024 0.9850 1.0000 0.9700 0.9990 0.9990 132,200
May 7, 2024 0.9900 1.0100 0.9800 0.9800 0.9800 225,200
May 6, 2024 1.0700 1.0800 0.9620 0.9700 0.9700 406,200
May 3, 2024 1.0400 1.0700 0.9900 1.0700 1.0700 161,800
May 2, 2024 1.0500 1.0590 0.9800 1.0300 1.0300 129,800
May 1, 2024 1.0200 1.0700 0.9700 1.0500 1.0500 196,000
Apr 30, 2024 1.0300 1.0600 0.9600 1.0300 1.0300 198,500
Apr 29, 2024 0.8790 1.0450 0.8600 1.0300 1.0300 505,600
Apr 26, 2024 0.8500 0.8600 0.8010 0.8500 0.8500 281,200
Apr 25, 2024 0.8320 0.8600 0.8100 0.8320 0.8320 221,600
Apr 24, 2024 0.8470 0.8700 0.8100 0.8320 0.8320 216,800
Apr 23, 2024 0.8800 0.8970 0.8500 0.8510 0.8510 105,800
Apr 22, 2024 0.8700 0.8880 0.8690 0.8700 0.8700 101,800
Apr 19, 2024 0.9100 0.9100 0.7230 0.8830 0.8830 523,800
Apr 18, 2024 0.9700 0.9850 0.8880 0.9100 0.9100 217,300
Apr 17, 2024 0.9700 1.0040 0.9470 0.9700 0.9700 202,300
Apr 16, 2024 0.9000 0.9890 0.9000 0.9340 0.9340 202,100
Apr 15, 2024 1.0400 1.0500 0.9000 0.9170 0.9170 549,900
Apr 12, 2024 1.0600 1.0800 0.9700 0.9990 0.9990 332,600
Apr 11, 2024 1.0700 1.0800 1.0300 1.0700 1.0700 154,800
Apr 10, 2024 1.0900 1.0900 1.0300 1.0700 1.0700 298,700
Apr 9, 2024 1.1400 1.1500 1.0800 1.1000 1.1000 194,700
Apr 8, 2024 1.1100 1.1500 1.0900 1.1200 1.1200 234,900
Apr 5, 2024 1.0800 1.1000 1.0650 1.0700 1.0700 165,400
Apr 4, 2024 1.2000 1.2090 1.0600 1.0900 1.0900 715,400
Apr 3, 2024 1.1600 1.1600 1.1100 1.1150 1.1150 283,000
Apr 2, 2024 1.2100 1.2950 1.0100 1.1800 1.1800 1,281,600
Apr 1, 2024 1.3500 1.3500 1.2500 1.2600 1.2600 623,200
Mar 28, 2024 1.3900 1.4500 1.3100 1.3100 1.3100 324,900
Mar 27, 2024 1.3000 1.4300 1.2900 1.4100 1.4100 268,900
Mar 26, 2024 1.2800 1.3200 1.2700 1.2900 1.2900 128,600
Mar 25, 2024 1.2900 1.3200 1.2550 1.2600 1.2600 239,200
Mar 22, 2024 1.3100 1.3200 1.2600 1.2800 1.2800 168,200
Mar 21, 2024 1.1700 1.3000 1.1700 1.2900 1.2900 471,300
Mar 20, 2024 1.1800 1.2190 1.1300 1.1900 1.1900 324,500
Mar 19, 2024 1.2400 1.2400 1.1200 1.2000 1.2000 314,700
Mar 18, 2024 1.2400 1.2900 1.2000 1.2000 1.2000 151,400
Mar 15, 2024 1.1900 1.2700 1.1900 1.2100 1.2100 601,400
Mar 14, 2024 1.3200 1.3200 1.2000 1.2100 1.2100 264,400
Mar 13, 2024 1.2600 1.3380 1.2600 1.3000 1.3000 334,000
Mar 12, 2024 1.2800 1.3000 1.2300 1.2500 1.2500 187,900
Mar 11, 2024 1.2900 1.3000 1.2000 1.2900 1.2900 256,500
Mar 8, 2024 1.2900 1.3050 1.2100 1.2300 1.2300 174,700
Mar 7, 2024 1.3000 1.3000 1.2300 1.2700 1.2700 152,900
Mar 6, 2024 1.2500 1.3050 1.2000 1.2500 1.2500 253,500
Mar 5, 2024 1.2400 1.2700 1.2000 1.2100 1.2100 192,300
Mar 4, 2024 1.2900 1.2900 1.2200 1.2500 1.2500 112,300
Mar 1, 2024 1.2700 1.3000 1.2300 1.2700 1.2700 150,900
Feb 29, 2024 1.2200 1.3100 1.2000 1.2900 1.2900 695,100
Feb 28, 2024 1.2400 1.2580 1.1800 1.2100 1.2100 235,200
Feb 27, 2024 1.3200 1.3300 1.2200 1.2300 1.2300 951,800
Feb 26, 2024 1.2700 1.3000 1.1900 1.2900 1.2900 390,000
Feb 23, 2024 1.3900 1.3900 1.2500 1.2700 1.2700 803,400
Feb 22, 2024 1.4100 1.4200 1.3300 1.3650 1.3650 568,500
Feb 21, 2024 1.4700 1.4900 1.3300 1.3900 1.3900 561,400
Feb 20, 2024 1.4800 1.5000 1.3800 1.4900 1.4900 382,300
Feb 16, 2024 1.5800 1.5800 1.4600 1.4900 1.4900 234,400
Feb 15, 2024 1.5100 1.5800 1.4600 1.5500 1.5500 202,600
Feb 14, 2024 1.4700 1.5200 1.4700 1.5050 1.5050 129,000
Feb 13, 2024 1.5900 1.6400 1.4500 1.4850 1.4850 265,000
Feb 12, 2024 1.5400 1.6700 1.5350 1.6400 1.6400 673,400
Feb 9, 2024 1.5800 1.6100 1.5270 1.5400 1.5400 148,100
Feb 8, 2024 1.4400 1.5700 1.4300 1.5500 1.5500 221,500
Feb 7, 2024 1.4500 1.4800 1.4100 1.4700 1.4700 77,500
Feb 6, 2024 1.5100 1.5100 1.4000 1.4500 1.4500 114,300
Feb 5, 2024 1.4400 1.5300 1.3900 1.4900 1.4900 325,600
Feb 2, 2024 1.4200 1.4900 1.4000 1.4500 1.4500 82,800
Feb 1, 2024 1.4900 1.5300 1.4100 1.4500 1.4500 164,700
Jan 31, 2024 1.4400 1.5750 1.4400 1.5000 1.5000 193,500
Jan 30, 2024 1.4300 1.4600 1.3400 1.4500 1.4500 216,600
Jan 29, 2024 1.4800 1.5000 1.4200 1.4400 1.4400 125,900
Jan 26, 2024 1.5300 1.5500 1.4700 1.4700 1.4700 91,100
Jan 25, 2024 1.5400 1.5400 1.4500 1.4900 1.4900 189,500
Jan 24, 2024 1.6300 1.6300 1.4900 1.5200 1.5200 196,500
Jan 23, 2024 1.6700 1.6900 1.5900 1.5900 1.5900 97,800
Jan 22, 2024 1.6900 1.7000 1.6200 1.6400 1.6400 344,400
Jan 19, 2024 1.6400 1.6600 1.5350 1.6600 1.6600 287,500
Jan 18, 2024 1.6600 1.6900 1.6000 1.6100 1.6100 183,800
Jan 17, 2024 1.6200 1.6700 1.6200 1.6600 1.6600 95,300
Jan 16, 2024 1.6700 1.7000 1.6150 1.6300 1.6300 77,300
Jan 12, 2024 1.6300 1.7400 1.6100 1.7000 1.7000 298,500
Jan 11, 2024 1.6600 1.6770 1.6000 1.6200 1.6200 134,800
Jan 10, 2024 1.6900 1.7100 1.6300 1.6600 1.6600 72,300
Jan 9, 2024 1.7600 1.7600 1.6700 1.7100 1.7100 115,300
Jan 8, 2024 1.7300 1.7600 1.7100 1.7400 1.7400 74,200
Jan 5, 2024 1.7800 1.8600 1.7000 1.7500 1.7500 243,300
Jan 4, 2024 1.7900 1.8700 1.7800 1.8000 1.8000 206,400
Jan 3, 2024 1.6300 1.8000 1.5800 1.7600 1.7600 599,100
Jan 2, 2024 1.6200 1.6900 1.5700 1.6600 1.6600 128,000
Dec 29, 2023 1.6800 1.6800 1.5900 1.6000 1.6000 902,000
Dec 28, 2023 1.6650 1.7000 1.6400 1.7000 1.7000 117,100
Dec 27, 2023 1.6700 1.7000 1.6500 1.7000 1.7000 111,400
Dec 26, 2023 1.6600 1.7000 1.6200 1.7000 1.7000 105,500
Dec 22, 2023 1.6800 1.6800 1.5950 1.6300 1.6300 131,200
Dec 21, 2023 1.6500 1.6900 1.5700 1.6600 1.6600 108,200
Dec 20, 2023 1.6000 1.7500 1.5600 1.6100 1.6100 298,200
Dec 19, 2023 1.6100 1.6700 1.5700 1.5900 1.5900 100,000
Dec 18, 2023 1.7000 1.7200 1.5800 1.6100 1.6100 112,900
Dec 15, 2023 1.7600 1.7600 1.5510 1.6850 1.6850 349,600
Dec 14, 2023 1.7400 1.8000 1.7000 1.7400 1.7400 288,100
Dec 13, 2023 1.6000 1.7100 1.5700 1.7000 1.7000 176,000
Dec 12, 2023 1.6300 1.6400 1.5000 1.5900 1.5900 133,700
Dec 11, 2023 1.7500 1.7500 1.5400 1.5800 1.5800 374,800
Dec 8, 2023 1.7000 1.7300 1.6400 1.6900 1.6900 109,700
Dec 7, 2023 1.6700 1.7300 1.6250 1.7000 1.7000 327,200
Dec 6, 2023 1.6600 1.7600 1.6200 1.6600 1.6600 315,300
Dec 5, 2023 1.5700 1.7200 1.5700 1.6800 1.6800 358,200
Dec 4, 2023 1.5600 1.6000 1.5000 1.5500 1.5500 140,400
Dec 1, 2023 1.5700 1.6000 1.5600 1.5800 1.5800 132,000
Nov 30, 2023 1.7200 1.7300 1.5200 1.5500 1.5500 155,300
Nov 29, 2023 1.7200 1.8200 1.6640 1.7400 1.7400 160,100
Nov 28, 2023 1.6900 1.7400 1.6600 1.7100 1.7100 128,900
Nov 27, 2023 1.6700 1.7500 1.6400 1.7100 1.7100 84,300
Nov 24, 2023 1.5700 1.6800 1.5500 1.6600 1.6600 82,100
Nov 22, 2023 1.6000 1.6500 1.5100 1.5600 1.5600 84,000
Nov 21, 2023 1.6600 1.6900 1.5500 1.5700 1.5700 107,600
Nov 20, 2023 1.7900 1.8200 1.6250 1.6800 1.6800 185,200
Nov 17, 2023 1.7100 1.9500 1.6950 1.8000 1.8000 329,900
Nov 16, 2023 1.7100 1.7600 1.6800 1.7100 1.7100 58,300
Nov 15, 2023 1.7200 1.7800 1.6000 1.7100 1.7100 203,500
Nov 14, 2023 1.3600 1.7500 1.3600 1.7400 1.7400 538,000
Nov 13, 2023 1.3300 1.3500 1.2800 1.3200 1.3200 219,400
Nov 10, 2023 1.3300 1.3700 1.2800 1.3200 1.3200 124,700
Nov 9, 2023 1.3600 1.4100 1.3000 1.3300 1.3300 74,200
Nov 8, 2023 1.4100 1.4100 1.3000 1.3300 1.3300 149,300
Nov 7, 2023 1.4500 1.4500 1.3700 1.3900 1.3900 92,600
Nov 6, 2023 1.5700 1.6300 1.3600 1.4100 1.4100 377,000
Nov 3, 2023 1.6600 1.7400 1.6000 1.6800 1.6800 233,200
Nov 2, 2023 1.6200 1.6900 1.6000 1.6500 1.6500 140,900
Nov 1, 2023 1.5800 1.6500 1.5500 1.6300 1.6300 83,600
Oct 31, 2023 1.6400 1.6400 1.5700 1.5900 1.5900 74,700
Oct 30, 2023 1.5800 1.6350 1.5600 1.6200 1.6200 107,600
Oct 27, 2023 1.6100 1.6100 1.5400 1.5800 1.5800 83,200
Oct 26, 2023 1.6900 1.6900 1.5400 1.5900 1.5900 166,800

Related Tickers