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 )

3.760 +0.360 (+10.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.970 3.990 3.450 3.760 754,126 +0.34(+9.94%)
Dec 19, 2024 3.700 3.766 3.300 3.420 155,991 -0.23(-6.30%)
Dec 18, 2024 3.800 3.980 3.550 3.650 166,188 -0.14(-3.69%)
Dec 17, 2024 4.110 4.180 3.620 3.790 295,366 -0.38(-9.11%)
Dec 16, 2024 4.460 4.592 4.000 4.170 414,286 -0.29(-6.50%)
Dec 13, 2024 3.240 4.590 3.210 4.460 933,028 +1.22(+37.65%)
Dec 12, 2024 3.450 3.670 3.200 3.240 1,081,074 -0.22(-6.36%)
Dec 11, 2024 3.700 3.880 3.450 3.460 143,268 -0.21(-5.72%)
Dec 10, 2024 3.740 3.923 3.580 3.670 185,126 +0.06(+1.66%)
Dec 09, 2024 3.970 4.204 3.500 3.610 289,839 -0.37(-9.30%)
Dec 06, 2024 3.950 4.238 3.930 3.980 178,180 -0.04(-1.00%)
Dec 05, 2024 4.400 4.780 3.822 4.020 335,013 -0.53(-11.65%)
Dec 04, 2024 4.620 4.680 4.250 4.550 269,535 -0.08(-1.73%)
Dec 03, 2024 4.820 4.900 4.240 4.630 401,580 -0.19(-3.94%)
Dec 02, 2024 4.890 5.580 4.650 4.820 4,647,789 +0.48(+11.06%)
Nov 29, 2024 3.950 4.410 3.950 4.340 369,523 +0.38(+9.60%)
Nov 27, 2024 4.040 4.480 3.820 3.960 239,101 -0.08(-1.98%)
Nov 26, 2024 4.420 4.600 3.910 4.040 353,324 -0.55(-11.98%)
Nov 25, 2024 4.910 5.240 4.110 4.590 1,291,812 +0.02(+0.44%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.