Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

SKYX Platforms Corp. (SKYX)

1.0400
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
1.0496
+0.01
+(0.92%)
After hours: April 25 at 4:48:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.02001.06001.00001.04001.0400146,400
Apr 24, 20251.01001.06001.00301.04001.0400215,600
Apr 23, 20251.12001.13001.00001.00001.0000315,800
Apr 22, 20251.02001.11001.02001.08001.0800261,300
Apr 21, 20251.07001.07001.00001.00001.0000176,700
Apr 17, 20250.97301.09000.97301.07001.0700383,600
Apr 16, 20250.95000.98000.93000.97600.9760118,300
Apr 15, 20250.94300.99800.91000.96600.9660296,300
Apr 14, 20250.99000.99400.92000.95000.9500174,500
Apr 11, 20250.94900.99000.91800.96700.967096,000
Apr 10, 20251.00001.00000.94000.94200.9420372,400
Apr 9, 20250.90001.04000.88000.98000.9800673,400
Apr 8, 20251.02001.07000.91000.91200.9120410,400
Apr 7, 20250.99001.02000.96000.99000.9900458,400
Apr 4, 20251.05001.07000.99001.02001.0200363,300
Apr 3, 20251.06001.10001.05001.08001.0800389,700
Apr 2, 20251.08001.23001.06001.17001.1700441,700
Apr 1, 20251.14001.17001.08001.11001.1100581,600
Mar 31, 20251.16001.21001.11001.14001.1400240,200
Mar 28, 20251.25001.25001.16001.19001.1900281,500
Mar 27, 20251.23001.26001.21001.26001.2600141,600
Mar 26, 20251.37001.38301.23001.26001.2600481,500
Mar 25, 20251.36001.45001.26001.37001.3700792,200
Mar 24, 20251.32001.44001.32001.35001.3500756,600
Mar 21, 20251.30001.35001.27001.29001.2900256,300
Mar 20, 20251.23001.40001.21001.32001.3200669,500
Mar 19, 20251.18001.25501.17501.23001.2300227,300
Mar 18, 20251.25001.25101.15001.17001.1700272,700
Mar 17, 20251.15001.27001.12001.23001.2300815,400
Mar 14, 20251.12001.18801.10001.14001.1400272,600
Mar 13, 20251.22001.22501.10001.12001.1200652,500
Mar 12, 20251.24001.24001.19001.22001.2200254,600
Mar 11, 20251.18001.20501.17001.20001.2000216,400
Mar 10, 20251.28001.30001.15001.18001.1800375,500
Mar 7, 20251.34001.40001.21001.28001.2800593,000
Mar 6, 20251.30001.38001.30001.33001.3300311,600
Mar 5, 20251.32001.38001.30001.33001.3300188,800
Mar 4, 20251.26001.35001.18001.32001.3200422,300
Mar 3, 20251.45001.50001.25001.26001.2600369,000
Feb 28, 20251.36001.44501.35001.41001.4100373,500
Feb 27, 20251.56001.56001.37001.39001.3900377,000
Feb 26, 20251.56001.62001.51001.54001.5400334,600
Feb 25, 20251.60001.60601.45001.53001.5300591,700
Feb 24, 20251.80001.84401.63001.63001.6300481,000
Feb 21, 20251.84001.93501.74001.76001.7600626,500
Feb 20, 20252.00002.00001.83501.84001.8400626,600
Feb 19, 20251.99001.99001.86001.94001.9400548,700
Feb 18, 20251.87002.07501.87001.99001.9900938,700
Feb 14, 20251.96002.03001.85001.87001.8700298,500
Feb 13, 20251.96002.01901.87001.96001.9600296,800
Feb 12, 20251.88002.02501.83101.97001.9700962,800
Feb 11, 20251.99002.00001.89001.89001.8900347,900
Feb 10, 20252.04002.07501.91001.99001.9900466,400
Feb 7, 20252.04002.07801.87001.98001.9800797,700
Feb 6, 20251.73002.13501.72002.05002.05002,490,200
Feb 5, 20251.80001.84001.69501.73001.7300329,700
Feb 4, 20251.56001.83001.55701.80001.8000774,300
Feb 3, 20251.60001.60001.46001.54001.5400666,700
Jan 31, 20251.59001.67001.54001.65001.6500260,000
Jan 30, 20251.66001.66001.55001.59001.5900181,900
Jan 29, 20251.68001.72001.56201.62001.6200440,700
Jan 28, 20251.73001.73001.54001.60001.6000492,800
Jan 27, 20251.77001.81001.66001.69001.6900636,600
Jan 24, 20251.81001.90001.70001.83001.8300761,200
Jan 23, 20251.50001.86501.44001.82001.82002,300,100
Jan 22, 20251.59001.59001.43001.50001.5000503,500
Jan 21, 20251.39001.59001.29001.57001.57001,697,300
Jan 17, 20251.30001.39501.22001.35001.3500424,000
Jan 16, 20251.29001.31001.24001.26001.2600129,300
Jan 15, 20251.25001.29001.18001.28001.2800865,300
Jan 14, 20251.30001.30001.21001.22001.2200294,300
Jan 13, 20251.32001.34501.28001.29001.2900201,800
Jan 10, 20251.36001.39001.27001.35001.3500236,400
Jan 8, 20251.50001.51801.34001.38001.3800602,100
Jan 7, 20251.42001.55001.40001.50001.50001,535,400
Jan 6, 20251.30001.43001.26501.40001.40001,139,300
Jan 3, 20251.12001.26001.11901.24001.2400553,600
Jan 2, 20251.15001.17001.11001.12001.1200328,100
Dec 31, 20241.20001.21901.15001.16001.1600577,400
Dec 30, 20241.00001.22000.97401.18001.18001,632,100
Dec 27, 20241.00001.02500.99001.01001.0100216,100
Dec 26, 20241.00001.04000.99001.02001.0200204,600
Dec 24, 20240.99001.03000.98901.01001.010094,900
Dec 23, 20241.03001.03000.97001.01001.0100279,400
Dec 20, 20241.03001.05001.00001.03001.0300530,200
Dec 19, 20241.03001.07501.02101.05001.0500213,100
Dec 18, 20241.08001.12001.01501.03001.0300415,300
Dec 17, 20241.07001.09001.00001.08001.0800321,700
Dec 16, 20241.12001.16001.05001.08001.0800299,500
Dec 13, 20241.04001.13501.01001.09001.0900607,100
Dec 12, 20241.08001.10001.01001.02001.0200141,000
Dec 11, 20241.11001.11001.04001.07001.070099,900
Dec 10, 20241.08001.14001.03001.09001.0900308,300
Dec 9, 20241.12001.15001.03701.08001.0800665,500
Dec 6, 20241.14001.14001.07001.12001.1200181,400
Dec 5, 20241.09001.13501.06001.13001.1300209,300
Dec 4, 20241.14001.17001.09001.09001.0900245,700
Dec 3, 20241.19001.19001.08501.17001.1700500,200
Dec 2, 20241.08001.21001.06001.19001.1900307,800
Nov 29, 20241.03001.09001.01501.05001.0500203,100
Nov 27, 20241.00001.07000.99101.04001.0400109,600
Nov 26, 20241.05001.08000.97001.01001.0100423,800
Nov 25, 20241.01001.11001.00001.05001.0500483,500
Nov 22, 20241.00001.08000.98401.00001.0000395,300
Nov 21, 20240.96801.00000.92800.97600.9760214,900
Nov 20, 20241.00001.00000.93000.97000.9700325,600
Nov 19, 20241.06001.09000.97300.99800.9980522,900
Nov 18, 20241.07001.12001.04001.07001.0700381,200
Nov 15, 20241.18001.18001.07001.09001.0900410,800
Nov 14, 20241.21001.21001.12001.19001.1900448,500
Nov 13, 20241.29001.30001.17501.21001.2100433,700
Nov 12, 20241.32001.32001.18501.26001.2600844,200
Nov 11, 20241.42001.42001.31001.32001.3200360,000
Nov 8, 20241.35001.43501.29001.40001.4000402,900
Nov 7, 20241.30001.37001.27501.37001.3700405,900
Nov 6, 20241.30001.32001.23001.28001.2800358,200
Nov 5, 20241.27001.30001.22001.27001.2700194,200
Nov 4, 20241.23001.30001.22001.27001.2700166,700
Nov 1, 20241.28001.30501.22001.24001.2400457,900
Oct 31, 20241.34001.34001.25001.27001.2700164,400
Oct 30, 20241.38001.44001.28001.33001.3300271,500
Oct 29, 20241.41001.48001.33001.35001.3500390,400
Oct 28, 20241.38001.50001.37001.41001.4100711,000
Oct 25, 20241.22001.43001.18501.41001.4100820,500
Oct 24, 20241.18001.23001.15001.20001.2000182,500
Oct 23, 20241.26001.27001.14001.18001.1800291,200
Oct 22, 20241.26001.33001.22001.25001.2500277,700
Oct 21, 20241.20001.30001.19001.28001.2800256,000
Oct 18, 20241.21001.29001.18001.20001.2000183,600
Oct 17, 20241.23001.26001.18001.21001.2100203,200
Oct 16, 20241.30001.31001.15001.23001.2300525,000
Oct 15, 20241.27001.33001.22001.28001.2800251,600
Oct 14, 20241.33001.33001.25001.26001.2600559,100
Oct 11, 20241.18001.37001.17601.33001.3300572,800
Oct 10, 20241.25001.36001.13001.22001.22001,027,300
Oct 9, 20241.10001.39001.01001.25001.25001,529,000
Oct 8, 20241.18001.20001.06001.11001.1100642,800
Oct 7, 20241.02001.19000.88001.17001.17003,333,800
Oct 4, 20240.82000.97500.82000.96000.96001,213,000
Oct 3, 20240.82600.84000.81100.82000.8200110,300
Oct 2, 20240.83500.84700.80200.82000.8200251,000
Oct 1, 20240.84900.85500.83000.83500.8350101,500
Sep 30, 20240.86700.86700.83000.84800.848061,600
Sep 27, 20240.83500.88900.83100.86500.8650101,200
Sep 26, 20240.88000.89000.83100.85000.8500115,400
Sep 25, 20240.90000.90700.85300.87000.8700330,400
Sep 24, 20240.81100.93000.81100.92100.9210608,600
Sep 23, 20240.83000.84000.80500.81000.8100175,500
Sep 20, 20240.84300.85000.81500.83800.8380318,200
Sep 19, 20240.87000.87000.84000.84300.843065,100
Sep 18, 20240.87500.89400.84800.84800.848096,700
Sep 17, 20240.92000.92000.87100.87400.8740145,200
Sep 16, 20240.90300.94000.89600.91100.911095,800
Sep 13, 20240.86000.92900.85000.90300.9030153,200
Sep 12, 20240.87000.88000.85300.86800.8680109,100
Sep 11, 20240.84000.88700.82000.86900.8690151,100
Sep 10, 20240.85000.88000.81000.86400.8640201,500
Sep 9, 20240.83800.84000.83000.84000.840069,700
Sep 6, 20240.87100.88000.81000.84400.8440175,100
Sep 5, 20240.87000.89400.85100.89000.8900107,700
Sep 4, 20240.82000.87000.81000.86500.865088,700
Sep 3, 20240.86000.88000.80000.81000.8100220,100
Aug 30, 20240.88900.89000.82000.85800.8580237,200
Aug 29, 20240.84200.89000.82000.87700.8770205,700
Aug 28, 20240.89000.89000.82300.84100.8410201,200
Aug 27, 20240.91100.93300.88000.89500.8950140,100
Aug 26, 20240.94300.95000.91000.91500.9150161,500
Aug 23, 20240.94000.96500.91000.92400.9240289,900
Aug 22, 20240.98000.99200.92500.93500.9350154,300
Aug 21, 20240.97001.00000.97000.98900.9890113,800
Aug 20, 20241.04001.04500.97001.00001.000096,200
Aug 19, 20241.02001.04001.01001.04001.040092,500
Aug 16, 20241.00001.02000.97501.02001.0200176,500
Aug 15, 20241.02001.03000.99101.00001.0000111,600
Aug 14, 20241.03001.03000.99001.00001.000074,800
Aug 13, 20241.03001.06000.95001.02001.0200161,900
Aug 12, 20241.04001.05000.99000.99500.9950314,800
Aug 9, 20241.04001.05000.95101.00001.0000213,400
Aug 8, 20240.90001.06000.90001.03001.0300293,500
Aug 7, 20240.94400.97000.87600.87800.8780186,000
Aug 6, 20240.99000.99800.92500.92700.9270167,100
Aug 5, 20240.95300.99000.91000.91000.9100316,400
Aug 2, 20240.98801.06000.90101.00001.0000375,600
Aug 1, 20241.08001.08000.98300.99000.9900272,900
Jul 31, 20241.07001.12001.03001.08001.0800402,800
Jul 30, 20241.13001.15000.98401.07001.0700987,600
Jul 29, 20241.11001.25001.02001.22001.2200612,200
Jul 26, 20241.09001.12001.06001.10001.1000372,400
Jul 25, 20241.11001.16001.06501.10001.1000362,200
Jul 24, 20241.10001.15001.06001.12001.1200321,500
Jul 23, 20241.11001.15001.06001.14001.1400272,600
Jul 22, 20241.10001.18001.02001.11001.1100679,800
Jul 19, 20241.01001.10000.97601.08001.0800345,700
Jul 18, 20241.04001.05000.98001.02001.0200213,000
Jul 17, 20241.07001.07000.97001.04001.0400197,200
Jul 16, 20240.91101.06000.91101.06001.0600568,900
Jul 15, 20240.87300.93000.81500.92600.9260224,300
Jul 12, 20240.79000.86000.78000.85900.8590301,600
Jul 11, 20240.86700.88000.77000.79700.7970298,200
Jul 10, 20240.79000.81400.74800.80300.8030480,300
Jul 9, 20240.88000.88000.75800.76500.76501,126,000
Jul 8, 20240.91700.92000.83000.87000.8700590,100
Jul 5, 20240.92100.96000.92000.92000.9200194,500
Jul 3, 20240.93000.94600.90300.93000.9300110,800
Jul 2, 20240.94600.94900.91000.91000.9100216,300
Jul 1, 20240.99000.99900.91200.92700.9270314,900
Jun 28, 20241.07001.08000.92000.95000.95007,166,600
Jun 27, 20241.11001.13001.01001.05001.0500476,200
Jun 26, 20241.10001.21001.06001.10001.1000580,500
Jun 25, 20241.07001.09001.01001.09001.0900531,800
Jun 24, 20241.00001.06000.97001.05001.0500394,800
Jun 21, 20241.10001.10000.99601.00001.0000462,800
Jun 20, 20240.95501.10000.94001.03001.0300442,700
Jun 18, 20240.87100.98000.84200.96400.9640249,200
Jun 17, 20240.86300.87600.85000.85100.851083,500
Jun 14, 20240.94500.94600.85000.86900.8690249,900
Jun 13, 20240.97600.98600.94000.96500.965074,300
Jun 12, 20240.92500.99000.90000.98100.9810149,900
Jun 11, 20240.85000.96300.85000.96300.9630206,200
Jun 10, 20240.84600.87900.83100.86300.8630101,000
Jun 7, 20240.86000.89900.84000.84600.8460154,500
Jun 6, 20240.88400.91500.86000.86000.860076,600
Jun 5, 20240.89300.90000.86200.90000.9000143,300
Jun 4, 20240.88000.89600.84100.88000.8800111,500
Jun 3, 20240.93000.93000.85200.89600.8960127,700
May 31, 20240.90000.92000.83500.91000.9100131,500
May 30, 20240.93000.93000.83500.87000.8700134,600
May 29, 20240.92000.96000.88000.88000.8800177,400
May 28, 20240.87800.96000.86000.95200.9520465,700
May 24, 20240.89500.92000.85000.87700.8770140,600
May 23, 20240.93400.93400.87000.87500.8750199,800
May 22, 20240.92200.93400.89900.92900.9290136,300
May 21, 20240.93000.99500.87000.92000.9200166,500
May 20, 20241.02001.03000.91100.92000.9200359,900
May 17, 20241.02001.03000.99001.01001.0100100,200
May 16, 20241.08001.09000.96101.01001.0100145,600
May 15, 20241.10001.10001.02001.08001.0800182,200
May 14, 20241.06001.12000.99001.12001.1200232,100
May 13, 20241.05001.06000.95001.06001.0600416,600
May 10, 20241.01001.03000.96601.01001.0100133,600
May 9, 20241.02001.03000.97401.02001.020095,400
May 8, 20240.98501.00000.97000.99900.9990132,200
May 7, 20240.99001.01000.98000.98000.9800225,200
May 6, 20241.07001.08000.96200.97000.9700406,200
May 3, 20241.04001.07000.99001.07001.0700161,800
May 2, 20241.05001.05900.98001.03001.0300129,800
May 1, 20241.02001.07000.97001.05001.0500196,000
Apr 30, 20241.03001.06000.96001.03001.0300198,500
Apr 29, 20240.87901.04500.86001.03001.0300505,600
Apr 26, 20240.85000.86000.80100.85000.8500281,200

Related Tickers

IPWR Ideal Power Inc.
5.34
+1.33%
 
GRID.TO Tantalus Systems Holding Inc.
2.1000
+3.96%
 
TGMPF Tantalus Systems Holding Inc.
1.5000
+2.74%
 
SDSTW Stardust Power Inc.
0.0600
-0.17%
 
EPOW Sunrise New Energy Co., Ltd.
0.9999
+0.09%
 
ELPW Elong Power Holding Limited
3.1800
+7.43%
 
INT.ST Intellego Technologies AB
72.00
+3.30%
 
AEIS Advanced Energy Industries, Inc.
100.67
+3.87%
 
SDST Stardust Power Inc.
0.5000
-1.19%
 
PPSI Pioneer Power Solutions, Inc.
2.7500
-1.79%