ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Douglas Elliman Inc. Common Stock (NY:DOUG)

2.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 2.860 2.925 2.790 2.870 486,764 +0.01(+0.35%)
Sep 30, 2025 2.950 2.970 2.805 2.860 448,686 -0.08(-2.72%)
Sep 29, 2025 3.090 3.090 2.910 2.940 341,933 -0.13(-4.23%)
Sep 26, 2025 3.100 3.100 2.950 3.070 485,627 -0.02(-0.65%)
Sep 25, 2025 3.020 3.190 2.860 3.090 1,256,843 +0.29(+10.36%)
Sep 24, 2025 2.850 2.860 2.690 2.800 464,698 -0.06(-2.10%)
Sep 23, 2025 2.990 3.000 2.840 2.860 414,467 -0.12(-4.03%)
Sep 22, 2025 3.010 3.075 2.935 2.980 545,853 +0.01(+0.34%)
Sep 19, 2025 3.130 3.130 2.965 2.970 726,308 -0.14(-4.50%)
Sep 18, 2025 3.000 3.185 2.952 3.110 896,800 +0.21(+7.24%)
Sep 17, 2025 2.880 3.100 2.865 2.900 1,050,789 +0.08(+2.84%)
Sep 16, 2025 2.790 2.870 2.780 2.820 429,460 +0.03(+1.08%)
Sep 15, 2025 2.730 2.800 2.650 2.790 444,843 +0.07(+2.57%)
Sep 12, 2025 2.710 2.745 2.640 2.720 246,735 +0.01(+0.37%)
Sep 11, 2025 2.590 2.735 2.585 2.710 611,560 +0.12(+4.63%)
Sep 10, 2025 2.730 2.760 2.580 2.590 514,839 -0.11(-4.07%)
Sep 09, 2025 2.840 2.840 2.690 2.700 351,670 -0.15(-5.26%)
Sep 08, 2025 2.860 2.935 2.820 2.850 637,377 -0.05(-1.72%)
Sep 05, 2025 2.660 2.950 2.650 2.900 894,669 +0.25(+9.43%)
Sep 04, 2025 2.600 2.660 2.575 2.650 218,555 +0.08(+3.11%)
Sep 03, 2025 2.590 2.590 2.500 2.570 350,082 -0.02(-0.77%)
Sep 02, 2025 2.660 2.720 2.580 2.590 337,413 -0.13(-4.78%)
Aug 29, 2025 2.680 2.760 2.660 2.720 509,710 +0.08(+3.03%)
Aug 28, 2025 2.680 2.680 2.590 2.640 278,792 -0.02(-0.75%)
Aug 27, 2025 2.680 2.700 2.635 2.660 337,161 -0.01(-0.37%)
Aug 26, 2025 2.730 2.745 2.645 2.670 344,452 -0.05(-1.84%)
Aug 25, 2025 2.690 2.740 2.650 2.720 793,306 +0.06(+2.26%)
Aug 22, 2025 2.520 2.680 2.480 2.660 754,779 +0.17(+6.83%)
Aug 21, 2025 2.450 2.515 2.435 2.490 223,045 +0.01(+0.40%)
Aug 20, 2025 2.480 2.515 2.400 2.480 405,413 +0.00(+0.00%)
Aug 19, 2025 2.520 2.545 2.445 2.480 412,428 -0.02(-0.80%)
Aug 18, 2025 2.500 2.561 2.450 2.500 576,682 +0.04(+1.63%)
Aug 15, 2025 2.420 2.560 2.385 2.460 459,180 +0.06(+2.50%)
Aug 14, 2025 2.480 2.510 2.385 2.400 394,683 -0.16(-6.25%)
Aug 13, 2025 2.370 2.585 2.330 2.560 558,087 +0.23(+9.87%)
Aug 12, 2025 2.250 2.340 2.219 2.330 439,769 +0.11(+4.95%)
Aug 11, 2025 2.280 2.290 2.189 2.220 396,852 -0.02(-0.89%)
Aug 08, 2025 2.170 2.320 2.140 2.240 733,672 +0.11(+5.16%)
Aug 07, 2025 2.320 2.320 2.110 2.130 498,307 -0.15(-6.58%)
Aug 06, 2025 2.330 2.350 2.240 2.280 563,565 +0.00(+0.00%)
Aug 05, 2025 2.200 2.430 2.180 2.280 988,039 +0.10(+4.59%)
Aug 04, 2025 2.100 2.210 1.995 2.180 998,376 +0.06(+2.83%)
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 following
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.