Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SKYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 0.8702 | -0.0503 | -5.46% | 0.90 | 0.9065 | 0.8527 | 330,403 |
| Sep 24 2024 | 0.9205 | 0.1105 | 13.64% | 0.811 | 0.93 | 0.8108 | 608,577 |
| Sep 23 2024 | 0.81 | -0.0283 | -3.38% | 0.83 | 0.84 | 0.805 | 175,468 |
| Sep 20 2024 | 0.8383 | -0.005 | -0.59% | 0.8429 | 0.85 | 0.815 | 318,173 |
| Sep 19 2024 | 0.8433 | -0.0044 | -0.52% | 0.850101 | 0.87 | 0.8399 | 64,586 |
| Sep 18 2024 | 0.8477 | -0.0264 | -3.02% | 0.875 | 0.894 | 0.8477 | 93,513 |
| Sep 17 2024 | 0.8741 | -0.0373 | -4.09% | 0.909 | 0.92 | 0.8709 | 135,688 |
| Sep 16 2024 | 0.9114 | 0.0089 | 0.99% | 0.9032 | 0.94 | 0.8958 | 90,819 |
| Sep 13 2024 | 0.9025 | 0.0345 | 3.97% | 0.86 | 0.9291 | 0.8504 | 153,220 |
| Sep 12 2024 | 0.868 | -0.001 | -0.12% | 0.8699 | 0.88 | 0.8525 | 106,329 |
| Sep 11 2024 | 0.869 | 0.0051 | 0.59% | 0.84 | 0.8868 | 0.8202 | 151,094 |
| Sep 10 2024 | 0.8639 | 0.0239 | 2.85% | 0.85 | 0.88 | 0.81 | 201,442 |
| Sep 09 2024 | 0.84 | -0.0036 | -0.43% | 0.825 | 0.8404 | 0.825 | 69,749 |
| Sep 06 2024 | 0.8436 | -0.0466 | -5.23% | 0.871 | 0.8796 | 0.8101 | 175,073 |
| Sep 05 2024 | 0.8902 | 0.0249 | 2.88% | 0.87 | 0.8944 | 0.8505 | 107,528 |
| Sep 04 2024 | 0.8653 | 0.0551 | 6.80% | 0.8116 | 0.8704 | 0.81 | 88,727 |
| Sep 03 2024 | 0.8102 | -0.0476 | -5.55% | 0.86 | 0.87 | 0.8001 | 212,820 |
| Aug 30 2024 | 0.8578 | -0.0187 | -2.13% | 0.8889 | 0.89 | 0.8201 | 237,243 |
| Aug 29 2024 | 0.8765 | 0.0358 | 4.26% | 0.842 | 0.8904 | 0.82 | 205,728 |
| Aug 28 2024 | 0.8407 | -0.054 | -6.04% | 0.89 | 0.89 | 0.8232 | 201,236 |
| Aug 27 2024 | 0.8947 | -0.0204 | -2.23% | 0.9111 | 0.9331 | 0.88 | 139,721 |
| Aug 26 2024 | 0.9151 | -0.009 | -0.97% | 0.9427 | 0.95 | 0.91 | 160,713 |
| Aug 23 2024 | 0.9241 | -0.0111 | -1.19% | 0.94 | 0.965 | 0.9104 | 289,928 |
| Aug 22 2024 | 0.9352 | -0.0542 | -5.48% | 0.99 | 0.9915 | 0.9251 | 154,304 |
| Aug 21 2024 | 0.9894 | -0.0101 | -1.01% | 0.97 | 1.00 | 0.97 | 113,808 |
| Aug 20 2024 | 0.9995 | -0.0405 | -3.89% | 1.04 | 1.045 | 0.97 | 96,187 |
| Aug 19 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.04 | 1.01 | 91,172 |
| Aug 16 2024 | 1.02 | 0.02 | 2.00% | 1.01 | 1.02 | 0.9749 | 165,085 |
| Aug 15 2024 | 1.00 | 0.00 | 0.00% | 1.02 | 1.03 | 0.9907 | 111,636 |
| Aug 14 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.03 | 0.9902 | 74,773 |
| Aug 13 2024 | 1.02 | 0.03 | 2.51% | 1.01 | 1.06 | 0.95 | 155,292 |
| Aug 12 2024 | 0.995 | -0.005 | -0.50% | 1.04 | 1.05 | 0.9898 | 313,493 |
| Aug 09 2024 | 1.00 | -0.03 | -2.91% | 1.04 | 1.05 | 0.9512 | 213,428 |
| Aug 08 2024 | 1.03 | 0.15 | 17.33% | 0.90 | 1.06 | 0.90 | 293,486 |
| Aug 07 2024 | 0.8779 | -0.0491 | -5.30% | 0.9437 | 0.97 | 0.8761 | 185,996 |
| Aug 06 2024 | 0.927 | 0.017 | 1.87% | 0.99 | 0.9984 | 0.925 | 167,125 |
| Aug 05 2024 | 0.91 | -0.09 | -9.00% | 0.9527 | 0.99 | 0.91 | 312,223 |
| Aug 02 2024 | 1.00 | 0.01 | 1.01% | 0.9877 | 1.06 | 0.9011 | 359,991 |
| Aug 01 2024 | 0.99 | -0.09 | -8.33% | 1.08 | 1.08 | 0.9827 | 272,882 |
| Jul 31 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.12 | 1.03 | 391,352 |
| Jul 30 2024 | 1.07 | -0.15 | -12.30% | 1.13 | 1.15 | 0.9843 | 987,569 |
| Jul 29 2024 | 1.22 | 0.12 | 10.91% | 1.11 | 1.25 | 1.02 | 604,305 |
| Jul 26 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.12 | 1.06 | 372,423 |
| Jul 25 2024 | 1.10 | -0.02 | -1.79% | 1.11 | 1.16 | 1.065 | 362,207 |
| Jul 24 2024 | 1.12 | -0.02 | -1.75% | 1.10 | 1.15 | 1.06 | 315,763 |
| Jul 23 2024 | 1.14 | 0.01 | 1.33% | 1.11 | 1.15 | 1.06 | 272,563 |
| Jul 22 2024 | 1.125 | 0.04 | 4.17% | 1.10 | 1.18 | 1.02 | 594,564 |
| Jul 19 2024 | 1.08 | 0.06 | 5.88% | 1.03 | 1.10 | 0.9761 | 341,639 |
| Jul 18 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.05 | 0.98 | 211,979 |
| Jul 17 2024 | 1.04 | -0.02 | -1.89% | 1.01 | 1.04 | 0.9696 | 184,570 |
| Jul 16 2024 | 1.06 | 0.13 | 14.43% | 0.9105 | 1.06 | 0.9105 | 564,128 |
| Jul 15 2024 | 0.9263 | 0.0671 | 7.81% | 0.8729 | 0.9297 | 0.8149 | 224,346 |
| Jul 12 2024 | 0.8592 | 0.0619 | 7.76% | 0.79 | 0.86 | 0.78 | 301,615 |
| Jul 11 2024 | 0.7973 | -0.0056 | -0.70% | 0.8672 | 0.8672 | 0.77 | 269,925 |
| Jul 10 2024 | 0.8029 | 0.0383 | 5.01% | 0.79 | 0.8136 | 0.748 | 480,259 |
| Jul 09 2024 | 0.7646 | -0.1054 | -12.11% | 0.88 | 0.88 | 0.7575 | 1,127,615 |
| Jul 08 2024 | 0.87 | -0.0501 | -5.45% | 0.9172 | 0.920351 | 0.83 | 590,071 |
| Jul 05 2024 | 0.9201 | -0.0102 | -1.10% | 0.9205 | 0.96 | 0.92 | 194,537 |
| Jul 03 2024 | 0.9303 | 0.0202 | 2.22% | 0.93 | 0.9462 | 0.9027 | 110,815 |
| Jul 02 2024 | 0.9101 | -0.017 | -1.83% | 0.9458 | 0.9491 | 0.91 | 216,279 |
| Jul 01 2024 | 0.9271 | -0.0229 | -2.41% | 0.99 | 0.9993 | 0.9116 | 314,889 |
| Jun 28 2024 | 0.95 | -0.10 | -9.52% | 1.07 | 1.08 | 0.92 | 7,166,568 |
