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)

5.670 +0.040 (+0.72%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 4.170 4.190 3.760 4.150 385,079 -0.01(-0.24%)
Dec 31, 2025 4.070 4.400 4.070 4.160 264,706 +0.06(+1.46%)
Dec 30, 2025 4.150 4.239 3.970 4.100 196,412 -0.07(-1.68%)
Dec 29, 2025 4.230 4.455 4.060 4.170 152,810 -0.10(-2.34%)
Dec 26, 2025 4.460 4.460 4.110 4.270 168,992 -0.16(-3.61%)
Dec 24, 2025 4.460 4.500 4.290 4.430 110,154 -0.05(-1.12%)
Dec 23, 2025 4.400 4.840 4.200 4.480 513,414 +0.10(+2.28%)
Dec 22, 2025 4.150 4.890 4.000 4.380 668,483 +0.23(+5.54%)
Dec 19, 2025 3.560 4.220 3.510 4.150 766,897 +0.75(+22.06%)
Dec 18, 2025 3.940 3.960 3.400 3.400 3,200,146 +0.17(+5.26%)
Dec 17, 2025 3.450 3.600 3.230 3.230 189,148 -0.18(-5.28%)
Dec 16, 2025 3.600 3.605 3.345 3.410 161,040 -0.09(-2.57%)
Dec 15, 2025 4.480 4.480 3.500 3.500 338,223 -0.88(-20.00%)
Dec 12, 2025 4.230 4.420 4.050 4.375 155,778 +0.22(+5.42%)
Dec 11, 2025 4.510 4.510 4.050 4.150 293,314 -0.36(-7.98%)
Dec 10, 2025 4.760 4.760 4.500 4.510 90,466 -0.26(-5.45%)
Dec 09, 2025 4.660 4.915 4.630 4.770 102,633 +0.07(+1.49%)
Dec 08, 2025 5.160 5.210 4.630 4.700 133,263 -0.43(-8.38%)
Dec 05, 2025 5.190 5.280 5.020 5.130 43,230 -0.06(-1.16%)
Dec 04, 2025 5.200 5.280 5.000 5.190 149,068 +0.08(+1.57%)
Dec 03, 2025 4.890 5.110 4.680 5.110 51,473 +0.20(+4.07%)
Dec 02, 2025 4.750 5.070 4.750 4.910 52,827 +0.17(+3.59%)
Dec 01, 2025 4.910 5.080 4.710 4.740 113,633 -0.30(-5.95%)
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%)
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.