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)

5.040 +0.060 (+1.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 5.010 5.140 4.880 5.040 229,737 +0.06(+1.20%)
Nov 26, 2025 4.750 5.055 4.750 4.980 123,147 +0.24(+5.06%)
Nov 25, 2025 4.600 4.740 4.480 4.740 98,880 +0.20(+4.41%)
Nov 24, 2025 4.320 4.699 4.200 4.540 109,082 +0.30(+7.08%)
Nov 21, 2025 4.210 4.339 4.030 4.240 151,737 -0.01(-0.24%)
Nov 20, 2025 4.450 4.880 4.220 4.250 166,490 +0.00(+0.00%)
Nov 19, 2025 4.910 4.910 4.245 4.250 199,093 -0.64(-13.09%)
Nov 18, 2025 4.750 5.130 4.650 4.890 252,534 +0.16(+3.38%)
Nov 17, 2025 4.280 5.010 4.280 4.730 299,667 +0.36(+8.24%)
Nov 14, 2025 4.310 4.500 4.151 4.370 200,829 -0.17(-3.74%)
Nov 13, 2025 4.740 4.740 4.370 4.540 345,640 -0.30(-6.20%)
Nov 12, 2025 4.950 5.119 4.760 4.840 132,993 -0.09(-1.83%)
Nov 11, 2025 5.150 5.150 4.850 4.930 199,077 -0.30(-5.74%)
Nov 10, 2025 5.400 5.550 5.110 5.230 122,966 -0.14(-2.61%)
Nov 07, 2025 5.010 5.380 4.990 5.370 214,200 +0.14(+2.68%)
Nov 06, 2025 5.640 5.910 5.100 5.230 248,235 -0.45(-7.92%)
Nov 05, 2025 5.500 5.940 5.500 5.680 227,390 +0.13(+2.34%)
Nov 04, 2025 5.880 6.040 5.400 5.550 568,105 -0.51(-8.42%)
Nov 03, 2025 6.380 6.380 5.880 6.060 206,740 -0.24(-3.81%)
Oct 31, 2025 6.450 6.450 5.990 6.300 87,512 +0.21(+3.45%)
Oct 30, 2025 6.100 6.500 5.890 6.090 215,863 -0.05(-0.81%)
Oct 29, 2025 6.450 6.487 6.010 6.140 232,040 -0.34(-5.25%)
Oct 28, 2025 6.720 6.910 6.480 6.480 198,863 -0.25(-3.71%)
Oct 27, 2025 7.500 7.500 6.720 6.730 459,148 -0.56(-7.68%)
Oct 24, 2025 7.290 7.450 6.960 7.290 428,564 +0.33(+4.74%)
Oct 23, 2025 6.700 7.160 6.601 6.960 368,476 +0.57(+8.92%)
Oct 22, 2025 6.810 6.850 6.030 6.390 605,412 -0.42(-6.17%)
Oct 21, 2025 7.490 7.490 6.670 6.810 637,991 -0.68(-9.08%)
Oct 20, 2025 9.000 9.050 7.010 7.490 1,774,173 -1.46(-16.31%)
Oct 17, 2025 7.110 9.050 6.920 8.950 1,633,128 +1.42(+18.86%)
Oct 16, 2025 7.980 8.450 7.100 7.530 431,453 -0.45(-5.64%)
Oct 15, 2025 7.180 8.070 7.100 7.980 596,993 +1.05(+15.15%)
Oct 14, 2025 7.040 7.258 6.810 6.930 288,635 -0.20(-2.81%)
Oct 13, 2025 7.030 7.270 6.420 7.130 342,885 +0.33(+4.85%)
Oct 10, 2025 7.510 7.510 6.750 6.800 229,813 -0.66(-8.85%)
Oct 09, 2025 7.480 7.670 7.100 7.460 226,243 +0.09(+1.22%)
Oct 08, 2025 7.070 7.450 6.811 7.370 277,472 +0.38(+5.44%)
Oct 07, 2025 7.690 7.820 6.640 6.990 322,951 -0.49(-6.55%)
Oct 06, 2025 7.700 7.960 7.335 7.480 392,169 -0.02(-0.27%)
Oct 03, 2025 7.490 7.750 7.060 7.500 394,178 +0.37(+5.19%)
Oct 02, 2025 7.200 7.490 6.910 7.130 273,820 +0.03(+0.42%)
Oct 01, 2025 6.840 7.500 6.840 7.100 219,559 +0.08(+1.14%)
Sep 30, 2025 6.750 7.340 6.700 7.020 246,450 +0.27(+4.00%)
Sep 29, 2025 6.800 7.150 6.620 6.750 214,325 +0.25(+3.85%)
Sep 26, 2025 6.900 7.030 6.420 6.500 137,515 -0.34(-4.97%)
Sep 25, 2025 6.500 6.980 6.210 6.840 272,175 +0.26(+3.95%)
Sep 24, 2025 7.150 7.245 6.340 6.580 375,755 -0.53(-7.45%)
Sep 23, 2025 7.080 7.800 6.960 7.110 291,747 -0.03(-0.42%)
Sep 22, 2025 7.100 7.565 6.890 7.140 397,615 +0.19(+2.73%)
Sep 19, 2025 7.100 7.273 6.720 6.950 696,977 -0.10(-1.42%)
Sep 18, 2025 7.740 8.000 6.890 7.050 446,770 -0.49(-6.50%)
Sep 17, 2025 7.260 8.000 7.080 7.540 582,252 +0.34(+4.72%)
Sep 16, 2025 7.360 7.590 6.990 7.200 231,035 -0.21(-2.83%)
Sep 15, 2025 8.100 8.500 7.319 7.410 412,183 -0.54(-6.79%)
Sep 12, 2025 8.650 8.825 7.810 7.950 388,587 -0.66(-7.67%)
Sep 11, 2025 8.480 9.160 8.310 8.610 494,015 +0.13(+1.53%)
Sep 10, 2025 7.900 8.980 7.651 8.480 598,692 +0.99(+13.22%)
Sep 09, 2025 6.470 7.600 6.300 7.490 486,719 +1.05(+16.30%)
Sep 08, 2025 6.880 6.990 6.281 6.440 211,364 -0.30(-4.45%)
Sep 05, 2025 6.560 7.000 6.160 6.740 243,630 +0.16(+2.43%)
Sep 04, 2025 6.560 7.079 6.324 6.580 291,071 -0.04(-0.68%)
Sep 03, 2025 6.020 6.890 6.020 6.625 208,689 +0.50(+8.25%)
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.