ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fly-E Group, Inc. - Common Stock (NQ:FLYE)

0.5586 +0.0586 (+11.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 0.4900 0.5671 0.4800 0.5586 419,161 +0.06(+11.72%)
Oct 17, 2025 0.5100 0.5299 0.4900 0.5000 204,158 -0.02(-4.27%)
Oct 16, 2025 0.5200 0.5680 0.5000 0.5223 361,863 +0.00(+0.83%)
Oct 15, 2025 0.5700 0.5976 0.5052 0.5180 731,596 -0.04(-7.00%)
Oct 14, 2025 0.6220 0.6449 0.5300 0.5570 1,201,428 -0.10(-15.48%)
Oct 13, 2025 0.6500 0.6848 0.6403 0.6590 210,489 +0.00(+0.14%)
Oct 10, 2025 0.6478 0.6795 0.6478 0.6581 233,076 -0.02(-3.23%)
Oct 09, 2025 0.6732 0.6992 0.6642 0.6801 225,279 -0.01(-2.00%)
Oct 08, 2025 0.6500 0.7200 0.6402 0.6940 523,357 +0.04(+6.46%)
Oct 07, 2025 0.6500 0.6767 0.6477 0.6519 357,444 -0.02(-3.59%)
Oct 06, 2025 0.7000 0.7070 0.6650 0.6762 687,005 -0.03(-4.36%)
Oct 03, 2025 0.6743 0.7390 0.6743 0.7070 795,115 +0.03(+4.85%)
Oct 02, 2025 0.6601 0.6963 0.6601 0.6743 319,088 -0.01(-0.82%)
Oct 01, 2025 0.6785 0.7188 0.6725 0.6799 640,177 -0.01(-1.11%)
Sep 30, 2025 0.7250 0.7457 0.6641 0.6875 338,042 -0.04(-5.04%)
Sep 29, 2025 0.7413 0.7500 0.6765 0.7240 377,365 -0.06(-7.18%)
Sep 26, 2025 0.7900 0.8163 0.7364 0.7800 257,479 -0.05(-5.79%)
Sep 25, 2025 0.9000 0.9000 0.8012 0.8279 390,141 -0.05(-6.08%)
Sep 24, 2025 0.8951 0.9299 0.8600 0.8815 307,826 -0.05(-5.54%)
Sep 23, 2025 0.8723 1.010 0.8200 0.9332 1,113,470 -0.08(-7.60%)
Sep 22, 2025 0.7500 1.040 0.7300 1.010 3,374,099 +0.26(+33.81%)
Sep 19, 2025 0.7287 0.7699 0.7200 0.7548 562,714 +0.02(+2.72%)
Sep 18, 2025 0.7500 0.7614 0.7348 0.7348 320,255 +0.00(+0.52%)
Sep 17, 2025 0.7429 0.7730 0.7310 0.7310 516,517 -0.04(-5.38%)
Sep 16, 2025 0.7800 0.7780 0.7400 0.7726 577,421 -0.02(-2.21%)
Sep 15, 2025 0.7600 0.8185 0.7332 0.7901 881,962 +0.07(+9.28%)
Sep 12, 2025 0.7700 0.8285 0.7170 0.7230 709,311 -0.09(-10.91%)
Sep 11, 2025 0.7600 0.8599 0.7508 0.8115 1,249,520 +0.00(+0.19%)
Sep 10, 2025 0.6360 0.8299 0.6360 0.8100 2,751,107 +0.15(+22.76%)
Sep 09, 2025 0.6100 0.7124 0.6100 0.6598 1,896,492 +0.01(+1.66%)
Sep 08, 2025 0.6500 0.6798 0.6301 0.6490 483,966 -0.00(-0.17%)
Sep 05, 2025 0.6500 0.6700 0.6324 0.6501 345,711 -0.01(-1.53%)
Sep 04, 2025 0.6000 0.6851 0.5710 0.6602 1,406,491 +0.02(+2.82%)
Sep 03, 2025 0.6700 0.7000 0.6340 0.6421 1,421,410 -0.07(-9.51%)
Sep 02, 2025 0.7003 0.7400 0.6796 0.7096 462,044 +0.00(+0.41%)
Aug 29, 2025 0.7460 0.7700 0.7003 0.7067 635,361 -0.06(-7.45%)
Aug 28, 2025 0.7600 0.8000 0.7400 0.7636 587,196 -0.01(-1.62%)
Aug 27, 2025 0.7600 0.8177 0.7600 0.7762 1,001,350 +0.01(+1.09%)
Aug 26, 2025 0.7700 0.8420 0.7496 0.7678 1,266,458 -0.02(-2.05%)
Aug 25, 2025 0.6995 0.8241 0.6710 0.7839 3,200,033 +0.08(+12.07%)
Aug 22, 2025 0.6823 0.7245 0.6670 0.6995 2,523,406 -0.02(-2.17%)
Aug 21, 2025 0.5877 0.8350 0.5700 0.7150 11,333,110 +0.11(+18.18%)
Aug 20, 2025 0.5720 0.6336 0.5100 0.6050 3,397,876 -0.01(-2.21%)
Aug 19, 2025 0.7404 0.7404 0.5762 0.6187 7,716,615 -0.18(-22.71%)
Aug 18, 2025 0.8829 1.000 0.7700 0.8005 11,622,821 -0.20(-19.95%)
Aug 15, 2025 7.770 7.900 0.6600 1.000 31,444,416 -6.76(-87.11%)
Aug 14, 2025 6.980 8.090 6.280 7.760 14,520,221 +0.26(+3.47%)
Aug 13, 2025 7.490 7.720 7.400 7.500 5,140,454 +0.01(+0.13%)
Aug 12, 2025 7.050 7.580 7.050 7.490 4,396,575 +0.47(+6.70%)
Aug 11, 2025 6.820 7.164 6.820 7.020 1,251,400 +0.20(+2.93%)
Aug 08, 2025 6.780 6.850 6.610 6.820 4,685,198 +0.04(+0.59%)
Aug 07, 2025 6.620 6.980 6.530 6.780 3,619,689 +0.17(+2.57%)
Aug 06, 2025 6.130 6.700 5.888 6.610 5,209,461 +0.48(+7.83%)
Aug 05, 2025 6.120 6.180 5.900 6.130 813,531 +0.01(+0.16%)
Aug 04, 2025 5.980 6.240 5.980 6.120 508,965 +0.14(+2.34%)
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.