ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

5.495 +0.385 (+7.53%)
Streaming Delayed Price Updated: 2:10 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 4.660 5.250 4.615 5.110 707,893 +0.41(+8.72%)
Feb 26, 2026 4.540 4.880 4.390 4.700 492,636 +0.01(+0.21%)
Feb 25, 2026 4.190 4.800 4.080 4.690 716,603 +0.53(+12.74%)
Feb 24, 2026 4.200 4.200 3.730 4.160 962,895 +0.20(+5.05%)
Feb 23, 2026 4.040 4.700 3.890 3.960 2,096,478 +0.20(+5.32%)
Feb 20, 2026 4.290 4.310 3.650 3.760 3,521,097 -0.53(-12.35%)
Feb 19, 2026 4.200 4.330 4.050 4.290 76,581 +0.13(+3.12%)
Feb 18, 2026 4.000 4.200 3.990 4.160 44,738 +0.18(+4.52%)
Feb 17, 2026 3.900 4.055 3.700 3.980 63,562 +0.09(+2.31%)
Feb 13, 2026 4.110 4.260 3.832 3.890 109,256 -0.23(-5.58%)
Feb 12, 2026 4.170 4.300 3.900 4.120 100,840 +0.04(+0.98%)
Feb 11, 2026 4.500 4.648 3.960 4.080 491,359 -0.46(-10.13%)
Feb 10, 2026 4.390 4.570 4.320 4.540 93,659 +0.04(+0.89%)
Feb 09, 2026 4.460 4.620 4.200 4.500 162,116 +0.10(+2.27%)
Feb 06, 2026 4.220 4.640 4.050 4.400 115,701 +0.43(+10.83%)
Feb 05, 2026 4.380 4.640 3.950 3.970 127,374 -0.44(-9.98%)
Feb 04, 2026 4.960 4.960 4.210 4.410 170,901 -0.47(-9.63%)
Feb 03, 2026 4.720 5.040 4.557 4.880 101,646 +0.16(+3.39%)
Feb 02, 2026 4.640 4.930 4.530 4.720 144,812 +0.04(+0.85%)
Jan 30, 2026 5.380 5.390 4.680 4.680 191,464 -0.65(-12.20%)
Jan 29, 2026 5.900 5.966 5.300 5.330 112,843 -0.59(-9.97%)
Jan 28, 2026 5.960 6.000 5.640 5.920 165,285 -0.03(-0.50%)
Jan 27, 2026 5.610 6.060 5.400 5.950 173,976 +0.59(+11.01%)
Jan 26, 2026 6.110 6.460 5.330 5.360 274,794 -0.82(-13.27%)
Jan 23, 2026 6.130 6.505 5.840 6.180 152,349 +0.08(+1.31%)
Jan 22, 2026 6.220 6.700 6.020 6.100 229,258 -0.07(-1.13%)
Jan 21, 2026 6.640 6.700 5.750 6.170 348,566 -0.45(-6.80%)
Jan 20, 2026 6.110 6.670 5.730 6.620 383,278 +0.22(+3.44%)
Jan 16, 2026 6.200 6.600 6.120 6.400 357,859 +0.16(+2.56%)
Jan 15, 2026 6.140 6.350 5.680 6.240 286,192 +0.01(+0.16%)
Jan 14, 2026 5.870 6.320 5.400 6.230 387,033 +0.43(+7.41%)
Jan 13, 2026 5.630 5.970 5.200 5.800 339,021 +0.17(+3.02%)
Jan 12, 2026 5.770 5.815 5.240 5.630 256,901 -0.07(-1.23%)
Jan 09, 2026 5.690 5.990 5.400 5.700 391,528 +0.12(+2.15%)
Jan 08, 2026 4.600 5.680 4.600 5.580 564,290 +0.92(+19.74%)
Jan 07, 2026 4.700 4.890 4.567 4.660 151,024 +0.00(+0.00%)
Jan 06, 2026 4.710 4.880 4.500 4.660 252,249 +0.00(+0.00%)
Jan 05, 2026 4.220 4.700 4.220 4.660 291,956 +0.51(+12.29%)
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 Privacy Policy and Terms Of Service.


 

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.