ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9352 -0.0542 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 0.9700 1.000 0.9700 0.9894 113,808 -0.01(-1.01%)
Aug 20, 2024 1.040 1.045 0.9700 0.9995 96,187 -0.04(-3.89%)
Aug 19, 2024 1.020 1.040 1.010 1.040 91,172 +0.02(+1.96%)
Aug 16, 2024 1.000 1.020 0.9749 1.020 176,472 +0.02(+2.00%)
Aug 15, 2024 1.020 1.030 0.9907 1.000 111,683 +0.00(+0.00%)
Aug 14, 2024 1.030 1.030 0.9902 1.000 74,775 -0.02(-1.96%)
Aug 13, 2024 1.030 1.060 0.9500 1.020 161,673 +0.03(+2.51%)
Aug 12, 2024 1.040 1.050 0.9898 0.9950 314,763 -0.01(-0.50%)
Aug 09, 2024 1.040 1.050 0.9512 1.000 213,428 -0.03(-2.91%)
Aug 08, 2024 0.9000 1.060 0.9000 1.030 293,486 +0.15(+17.33%)
Aug 07, 2024 0.9437 0.9700 0.8761 0.8779 185,996 -0.05(-5.30%)
Aug 06, 2024 0.9900 0.9984 0.9250 0.9270 167,125 +0.02(+1.87%)
Aug 05, 2024 0.9500 0.9900 0.9100 0.9100 316,367 -0.09(-9.00%)
Aug 02, 2024 0.9900 1.060 0.9010 1.000 375,597 +0.01(+1.01%)
Aug 01, 2024 1.080 1.080 0.9827 0.9900 272,892 -0.09(-8.33%)
Jul 31, 2024 1.070 1.120 1.030 1.080 399,111 +0.01(+0.93%)
Jul 30, 2024 1.130 1.150 0.9843 1.070 987,569 -0.15(-12.30%)
Jul 29, 2024 1.110 1.250 1.020 1.220 612,239 +0.12(+10.91%)
Jul 26, 2024 1.090 1.120 1.060 1.100 372,423 +0.00(+0.00%)
Jul 25, 2024 1.110 1.160 1.065 1.100 362,210 -0.02(-1.79%)
Jul 24, 2024 1.100 1.150 1.060 1.120 321,459 -0.02(-1.75%)
Jul 23, 2024 1.110 1.150 1.060 1.140 272,568 +0.03(+2.70%)
Jul 22, 2024 1.100 1.180 1.020 1.110 679,973 +0.03(+2.78%)
Jul 19, 2024 1.010 1.100 0.9761 1.080 345,665 +0.06(+5.88%)
Jul 18, 2024 1.040 1.050 0.9800 1.020 211,979 -0.02(-1.92%)
Jul 17, 2024 1.070 1.070 0.9696 1.040 197,229 -0.02(-1.89%)
Jul 16, 2024 0.9100 1.060 0.9105 1.060 564,128 +0.13(+14.43%)
Jul 15, 2024 0.8700 0.9297 0.8149 0.9263 224,357 +0.07(+7.81%)
Jul 12, 2024 0.7900 0.8600 0.7800 0.8592 301,627 +0.06(+7.76%)
Jul 11, 2024 0.8672 0.8800 0.7700 0.7973 298,161 -0.01(-0.70%)
Jul 10, 2024 0.7900 0.8136 0.7480 0.8029 480,259 +0.04(+5.01%)
Jul 09, 2024 0.8800 0.8800 0.7575 0.7646 1,131,104 -0.11(-12.11%)
Jul 08, 2024 0.9200 0.9204 0.8300 0.8700 590,071 -0.05(-5.45%)
Jul 05, 2024 0.9205 0.9600 0.9200 0.9201 194,537 -0.01(-1.10%)
Jul 03, 2024 0.9300 0.9462 0.9027 0.9303 110,815 +0.02(+2.22%)
Jul 02, 2024 0.9458 0.9491 0.9100 0.9101 216,279 -0.02(-1.83%)
Jul 01, 2024 0.9900 0.9993 0.9116 0.9271 314,900 -0.02(-2.41%)
Jun 28, 2024 1.070 1.080 0.9200 0.9500 7,166,589 -0.10(-9.52%)
Jun 27, 2024 1.110 1.130 1.010 1.050 476,418 -0.05(-4.55%)
Jun 26, 2024 1.100 1.210 1.060 1.100 580,474 +0.01(+0.92%)
Jun 25, 2024 1.070 1.090 1.010 1.090 531,781 +0.04(+3.81%)
Jun 24, 2024 1.000 1.060 0.9696 1.050 394,805 +0.05(+5.00%)
Jun 21, 2024 1.100 1.100 0.9960 1.000 462,796 -0.03(-2.91%)
Jun 20, 2024 0.9500 1.100 0.9400 1.030 442,653 +0.07(+6.81%)
Jun 18, 2024 0.8700 0.9795 0.8416 0.9643 249,403 +0.11(+13.27%)
Jun 17, 2024 0.8629 0.8761 0.8500 0.8513 83,478 -0.02(-1.99%)
Jun 14, 2024 0.9450 0.9455 0.8502 0.8686 249,939 -0.10(-10.03%)
Jun 13, 2024 0.9764 0.9862 0.9400 0.9654 74,265 -0.02(-1.56%)
Jun 12, 2024 0.9248 0.9896 0.9001 0.9807 148,513 +0.02(+1.86%)
Jun 11, 2024 0.8500 0.9628 0.8500 0.9628 206,135 +0.10(+11.53%)
Jun 10, 2024 0.8456 0.8792 0.8310 0.8633 101,008 +0.02(+2.09%)
Jun 07, 2024 0.8600 0.8990 0.8400 0.8456 154,489 -0.01(-1.69%)
Jun 06, 2024 0.8839 0.9151 0.8601 0.8601 76,595 -0.04(-4.43%)
Jun 05, 2024 0.8933 0.9000 0.8618 0.9000 143,296 +0.02(+2.27%)
Jun 04, 2024 0.8800 0.8962 0.8405 0.8800 111,505 -0.02(-1.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.