Safe Pro Group, Inc. SPAI
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$4,48-0,08 (-%1,75)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,40 | -%3,51 | $4,59 | $4,59 | $4,40 | 5,50K |
| 2026-09-30 | $4,56 | +%2,36 | $4,51 | $4,86 | $4,41 | 100,50K |
| 2026-09-29 | $4,45 | +%10,82 | $4,02 | $4,57 | $3,99 | 185,20K |
| 2026-09-28 | $4,02 | -%3,60 | $4,17 | $4,30 | $4,00 | 122,70K |
| 2026-09-25 | $4,17 | -%6,08 | $4,44 | $4,49 | $4,16 | 126,30K |
| 2026-09-24 | $4,44 | -%1,99 | $4,51 | $4,58 | $4,36 | 87,90K |
| 2026-09-23 | $4,53 | -%0,88 | $4,55 | $4,84 | $4,47 | 38,20K |
| 2026-09-22 | $4,57 | +%2,35 | $4,51 | $4,65 | $4,31 | 75,70K |
| 2026-09-21 | $4,47 | +%2,17 | $4,37 | $4,68 | $4,37 | 64,10K |
| 2026-09-18 | $4,37 | -%4,17 | $4,60 | $4,67 | $4,34 | 107,40K |
| 2026-09-17 | $4,56 | +%4,83 | $4,48 | $4,89 | $4,48 | 120,10K |
| 2026-09-16 | $4,35 | %0,00 | $4,38 | $4,70 | $4,32 | 62,30K |
| 2026-09-15 | $4,35 | -%1,81 | $4,40 | $4,59 | $4,31 | 87,30K |
| 2026-09-14 | $4,43 | -%1,34 | $4,47 | $4,67 | $4,39 | 84,70K |
| 2026-09-11 | $4,49 | -%1,97 | $4,63 | $4,68 | $4,47 | 39,90K |
| 2026-09-10 | $4,58 | -%2,55 | $4,63 | $4,78 | $4,52 | 41,90K |
| 2026-09-09 | $4,70 | -%2,69 | $4,81 | $4,87 | $4,58 | 79,00K |
| 2026-09-08 | $4,83 | -%1,43 | $4,90 | $5,08 | $4,80 | 78,30K |
| 2026-09-04 | $4,90 | -%2,00 | $4,91 | $5,11 | $4,72 | 55,30K |
| 2026-09-03 | $5,00 | +%2,67 | $4,95 | $5,11 | $4,81 | 78,20K |
| 2026-09-02 | $4,87 | +%5,87 | $4,62 | $4,99 | $4,62 | 109,40K |
| 2026-09-01 | $4,60 | -%12,88 | $5,15 | $5,15 | $4,52 | 222,40K |
| 2026-08-31 | $5,28 | +%14,04 | $4,65 | $5,35 | $4,64 | 432,80K |
| 2026-08-28 | $4,63 | -%7,95 | $5,02 | $5,08 | $4,63 | 167,70K |
| 2026-08-27 | $5,03 | -%1,95 | $5,12 | $5,31 | $5,02 | 69,20K |
| 2026-08-26 | $5,13 | -%2,29 | $5,11 | $5,29 | $5,01 | 78,00K |
| 2026-08-25 | $5,25 | -%2,23 | $5,41 | $5,54 | $5,11 | 199,70K |
| 2026-08-24 | $5,37 | %0,00 | $5,37 | $5,47 | $5,15 | 111,50K |
| 2026-08-21 | $5,37 | +%3,27 | $5,31 | $5,44 | $5,13 | 115,70K |
| 2026-08-20 | $5,20 | -%2,07 | $5,25 | $5,34 | $5,02 | 87,10K |
| 2026-08-19 | $5,31 | -%3,63 | $5,34 | $5,53 | $5,13 | 192,30K |
| 2026-08-18 | $5,51 | -%6,61 | $5,61 | $6,15 | $5,45 | 302,20K |
| 2026-08-17 | $5,90 | -%4,38 | $6,15 | $6,40 | $5,75 | 1,00M |
| 2026-08-14 | $6,17 | +%37,72 | $4,30 | $6,25 | $4,17 | 7,37M |
| 2026-08-13 | $4,48 | -%2,40 | $4,62 | $4,88 | $4,47 | 123,60K |
| 2026-08-12 | $4,59 | -%2,55 | $4,77 | $4,87 | $4,51 | 93,70K |
| 2026-08-11 | $4,71 | +%8,53 | $4,38 | $4,75 | $4,30 | 146,30K |
| 2026-08-10 | $4,34 | -%5,03 | $4,60 | $4,77 | $4,26 | 161,00K |
| 2026-08-07 | $4,57 | +%4,10 | $4,46 | $4,60 | $4,37 | 61,40K |
| 2026-08-06 | $4,39 | +%0,46 | $4,40 | $4,67 | $4,35 | 84,10K |
| 2026-08-05 | $4,37 | -%3,10 | $4,60 | $4,60 | $4,30 | 66,40K |
| 2026-08-04 | $4,51 | +%11,91 | $4,15 | $4,58 | $4,15 | 122,30K |
| 2026-08-03 | $4,03 | +%1,51 | $4,02 | $4,11 | $3,96 | 66,80K |
| 2026-07-31 | $3,97 | +%1,79 | $3,93 | $4,05 | $3,83 | 42,50K |
| 2026-07-30 | $3,90 | +%5,12 | $3,76 | $4,05 | $3,58 | 86,90K |
| 2026-07-29 | $3,71 | -%2,11 | $3,82 | $3,92 | $3,63 | 136,20K |
| 2026-07-28 | $3,79 | -%1,30 | $3,86 | $3,86 | $3,58 | 64,60K |
| 2026-07-27 | $3,84 | +%5,49 | $3,74 | $3,95 | $3,62 | 82,30K |
| 2026-07-24 | $3,64 | -%1,09 | $3,69 | $3,78 | $3,60 | 94,30K |
| 2026-07-23 | $3,68 | -%2,65 | $3,82 | $3,96 | $3,62 | 97,50K |
| 2026-07-22 | $3,78 | -%1,31 | $3,80 | $3,97 | $3,76 | 37,10K |
| 2026-07-21 | $3,83 | +%2,41 | $3,83 | $3,96 | $3,71 | 76,20K |
| 2026-07-20 | $3,74 | -%3,86 | $3,93 | $3,99 | $3,68 | 152,70K |
| 2026-07-17 | $3,89 | +%2,10 | $3,75 | $3,93 | $3,60 | 77,80K |
| 2026-07-16 | $3,81 | -%1,55 | $3,87 | $3,93 | $3,70 | 65,20K |
| 2026-07-15 | $3,87 | +%0,78 | $3,90 | $3,97 | $3,83 | 38,00K |
| 2026-07-14 | $3,84 | +%4,07 | $3,78 | $3,87 | $3,71 | 62,50K |
| 2026-07-13 | $3,69 | -%3,40 | $3,71 | $3,85 | $3,63 | 193,60K |
| 2026-07-10 | $3,82 | -%0,52 | $3,87 | $3,91 | $3,68 | 50,30K |
| 2026-07-09 | $3,84 | +%0,26 | $3,83 | $3,98 | $3,71 | 82,20K |
| 2026-07-08 | $3,83 | +%1,86 | $3,77 | $3,86 | $3,65 | 76,60K |
| 2026-07-07 | $3,76 | -%9,40 | $4,05 | $4,07 | $3,76 | 80,60K |
| 2026-07-06 | $4,15 | +%1,22 | $4,07 | $4,25 | $4,06 | 31,80K |
| 2026-07-02 | $4,10 | -%5,31 | $4,28 | $4,49 | $4,05 | 53,30K |
| 2026-07-01 | $4,33 | %0,00 | $4,32 | $4,51 | $4,25 | 53,50K |
| 2026-06-30 | $4,33 | +%2,36 | $4,23 | $4,44 | $4,16 | 62,00K |
| 2026-06-29 | $4,23 | +%3,42 | $4,12 | $4,33 | $3,95 | 126,30K |
| 2026-06-26 | $4,09 | +%3,54 | $3,91 | $4,25 | $3,91 | 360,60K |
| 2026-06-25 | $3,95 | -%3,19 | $4,13 | $4,35 | $3,91 | 159,50K |
| 2026-06-24 | $4,08 | -%7,90 | $4,39 | $4,53 | $4,04 | 270,60K |
| 2026-06-23 | $4,43 | -%4,94 | $4,54 | $4,81 | $4,31 | 429,00K |
| 2026-06-22 | $4,66 | -%3,52 | $4,81 | $4,89 | $4,51 | 200,70K |
| 2026-06-18 | $4,83 | -%0,82 | $4,95 | $5,10 | $4,58 | 142,30K |
| 2026-06-17 | $4,87 | +%1,25 | $4,80 | $5,11 | $4,71 | 83,80K |
| 2026-06-16 | $4,81 | -%1,43 | $4,80 | $5,00 | $4,65 | 167,20K |
| 2026-06-15 | $4,88 | -%4,69 | $5,30 | $5,47 | $4,83 | 256,50K |
| 2026-06-12 | $5,12 | -%4,66 | $5,39 | $5,39 | $4,93 | 134,10K |
| 2026-06-11 | $5,37 | +%4,47 | $5,16 | $5,43 | $5,07 | 171,20K |
| 2026-06-10 | $5,14 | -%1,53 | $5,11 | $5,49 | $5,11 | 189,80K |
| 2026-06-09 | $5,22 | -%7,45 | $5,66 | $5,82 | $5,15 | 231,20K |
| 2026-06-08 | $5,64 | +%2,36 | $5,68 | $5,86 | $5,45 | 138,40K |
| 2026-06-05 | $5,51 | -%8,32 | $5,90 | $5,95 | $5,34 | 183,70K |
| 2026-06-04 | $6,01 | +%0,42 | $5,90 | $6,22 | $5,76 | 241,90K |
| 2026-06-03 | $5,99 | +%0,42 | $5,64 | $6,07 | $5,53 | 298,80K |
| 2026-06-02 | $5,96 | -%4,18 | $6,58 | $6,68 | $5,84 | 833,90K |
| 2026-06-01 | $6,22 | +%1,14 | $6,10 | $6,59 | $6,03 | 402,30K |
| 2026-05-29 | $6,15 | +%13,68 | $5,30 | $6,30 | $4,80 | 932,30K |
| 2026-05-28 | $5,41 | +%20,22 | $4,55 | $5,59 | $4,55 | 1,06M |
| 2026-05-27 | $4,50 | +%1,12 | $4,42 | $4,64 | $4,31 | 169,00K |
| 2026-05-26 | $4,45 | +%5,20 | $4,33 | $4,55 | $4,26 | 266,80K |