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

Safe Pro Group Inc. - Common Stock (NQ: SPAI )

4.570 +0.100 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.400 4.660 3.780 4.570 1,353,419 +0.10(+2.24%)
Nov 21, 2024 6.180 6.500 4.100 4.470 43,285,244 +1.27(+39.69%)
Nov 20, 2024 2.880 3.610 2.710 3.200 37,925,592 +0.90(+39.13%)
Nov 19, 2024 2.000 2.485 1.890 2.300 13,044,043 +0.54(+30.68%)
Nov 18, 2024 1.990 1.990 1.556 1.760 46,134 -0.22(-11.11%)
Nov 15, 2024 2.010 2.124 1.910 1.980 15,254 -0.03(-1.49%)
Nov 14, 2024 2.130 2.130 1.980 2.010 23,012 -0.06(-2.66%)
Nov 13, 2024 2.010 2.177 2.010 2.065 14,832 -0.04(-1.67%)
Nov 12, 2024 2.160 2.220 1.970 2.100 21,741 -0.04(-1.87%)
Nov 11, 2024 2.030 2.240 2.020 2.140 15,864 +0.00(+0.00%)
Nov 08, 2024 2.050 2.150 2.010 2.140 30,773 +0.02(+0.94%)
Nov 07, 2024 2.150 2.150 1.975 2.120 58,795 +0.14(+6.80%)
Nov 06, 2024 2.030 2.137 1.960 1.985 22,101 -0.10(-4.75%)
Nov 05, 2024 2.067 2.200 2.000 2.084 45,893 -0.02(-0.76%)
Nov 04, 2024 2.240 2.290 2.090 2.100 26,687 -0.20(-8.70%)
Nov 01, 2024 2.190 2.330 2.150 2.300 58,445 +0.05(+2.22%)
Oct 31, 2024 2.160 2.370 2.160 2.250 30,801 +0.07(+3.21%)
Oct 30, 2024 2.330 2.335 2.000 2.180 79,309 -0.19(-8.02%)
Oct 29, 2024 2.290 2.430 2.150 2.370 336,432 +0.16(+7.24%)
Oct 28, 2024 1.980 2.340 1.980 2.210 211,744 +0.34(+18.18%)
Oct 25, 2024 1.890 2.000 1.840 1.870 104,055 -0.07(-3.60%)
Oct 24, 2024 2.200 2.200 1.910 1.940 31,677 -0.01(-0.52%)
Oct 23, 2024 2.140 2.260 1.870 1.950 106,300 -0.11(-5.33%)
Oct 22, 2024 2.320 2.320 2.060 2.060 56,825 -0.24(-10.43%)
Oct 21, 2024 2.370 2.390 2.250 2.300 29,953 -0.07(-2.95%)
Oct 18, 2024 2.430 2.520 2.247 2.370 24,256 -0.12(-4.82%)
Oct 17, 2024 2.530 2.680 2.400 2.490 135,834 +0.15(+6.41%)
Oct 16, 2024 2.310 2.400 2.252 2.340 70,179 +0.02(+0.86%)
Oct 15, 2024 2.270 2.380 2.250 2.320 28,952 -0.01(-0.56%)
Oct 14, 2024 2.500 2.535 2.235 2.333 165,782 -0.08(-3.20%)
Oct 11, 2024 2.550 2.601 2.330 2.410 80,112 -0.07(-2.82%)
Oct 10, 2024 2.440 2.620 2.352 2.480 67,935 +0.02(+0.81%)
Oct 09, 2024 2.700 2.700 2.350 2.460 109,786 -0.48(-16.33%)
Oct 08, 2024 2.550 3.090 2.440 2.940 975,444 +0.60(+25.65%)
Oct 07, 2024 2.230 2.700 2.050 2.340 253,025 +0.41(+21.24%)
Oct 04, 2024 2.620 2.620 1.800 1.930 238,940 -0.67(-25.77%)
Oct 03, 2024 2.720 2.720 2.550 2.600 42,755 -0.12(-4.41%)
Oct 02, 2024 2.770 2.800 2.670 2.720 18,526 -0.01(-0.37%)
Oct 01, 2024 2.870 2.890 2.720 2.730 41,159 -0.16(-5.54%)
Sep 30, 2024 2.750 2.930 2.720 2.890 48,502 +0.03(+1.05%)
Sep 27, 2024 2.850 3.000 2.710 2.860 109,201 +0.02(+0.70%)
Sep 26, 2024 3.380 3.950 2.650 2.840 3,434,511 +0.06(+2.06%)
Sep 25, 2024 2.900 2.930 2.735 2.783 13,465 -0.16(-5.35%)
Sep 24, 2024 2.980 3.062 2.750 2.940 55,189 -0.01(-0.34%)
Sep 23, 2024 3.030 3.084 2.880 2.950 60,953 -0.07(-2.29%)
Sep 20, 2024 3.040 3.120 2.930 3.019 49,799 +0.09(+3.04%)
Sep 19, 2024 3.450 3.450 2.720 2.930 166,203 -0.50(-14.58%)
Sep 18, 2024 3.410 4.200 3.300 3.430 1,172,144 +0.28(+8.89%)
Sep 17, 2024 2.840 3.200 2.820 3.150 63,294 +0.30(+10.47%)
Sep 16, 2024 2.970 3.100 2.712 2.851 24,933 -0.17(-5.58%)
Sep 13, 2024 2.940 3.040 2.860 3.020 70,487 +0.22(+7.86%)
Sep 12, 2024 2.860 2.950 2.500 2.800 19,301 -0.06(-2.10%)
Sep 11, 2024 2.840 2.950 2.752 2.860 15,980 -0.08(-2.56%)
Sep 10, 2024 3.270 3.350 2.750 2.935 107,137 -0.15(-4.71%)
Sep 09, 2024 3.960 4.034 3.080 3.080 143,416 -0.80(-20.62%)
Sep 06, 2024 3.830 4.150 3.701 3.880 46,662 +0.04(+1.04%)
Sep 05, 2024 4.410 4.600 3.780 3.840 279,197 -0.69(-15.23%)
Sep 04, 2024 4.250 4.600 4.200 4.530 215,262 +0.29(+6.84%)
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.