ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Piedmont Lithium Inc. - Common Stock (NQ:PLL)

8.510 +0.570 (+7.18%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2025 8.020 8.220 7.770 7.940 420,605 +0.09(+1.15%)
Jul 18, 2025 8.260 8.300 7.610 7.850 726,818 -0.50(-5.99%)
Jul 17, 2025 7.420 8.480 7.230 8.350 1,516,396 +0.98(+13.30%)
Jul 16, 2025 7.550 7.625 7.182 7.370 446,940 -0.12(-1.60%)
Jul 15, 2025 6.800 7.640 6.800 7.490 769,385 +0.77(+11.46%)
Jul 14, 2025 7.000 7.043 6.660 6.720 354,922 -0.23(-3.31%)
Jul 11, 2025 7.220 7.220 6.890 6.950 378,672 -0.30(-4.20%)
Jul 10, 2025 6.500 7.500 6.490 7.255 1,331,271 +0.79(+12.13%)
Jul 09, 2025 6.530 6.581 6.320 6.470 220,291 -0.06(-0.92%)
Jul 08, 2025 6.200 6.740 6.170 6.530 399,331 +0.36(+5.83%)
Jul 07, 2025 6.430 6.440 6.140 6.170 237,346 -0.35(-5.37%)
Jul 03, 2025 6.660 6.680 6.420 6.520 181,803 -0.10(-1.51%)
Jul 02, 2025 6.070 6.870 6.070 6.620 781,279 +0.56(+9.24%)
Jul 01, 2025 5.820 6.150 5.820 6.060 262,690 +0.24(+4.12%)
Jun 30, 2025 5.820 5.945 5.680 5.820 206,916 -0.02(-0.34%)
Jun 27, 2025 5.850 5.900 5.725 5.840 725,310 -0.08(-1.35%)
Jun 26, 2025 5.690 5.920 5.590 5.920 207,686 +0.24(+4.23%)
Jun 25, 2025 5.750 5.780 5.560 5.680 131,124 -0.07(-1.22%)
Jun 24, 2025 5.550 5.884 5.470 5.750 227,045 +0.18(+3.23%)
Jun 23, 2025 5.700 5.790 5.510 5.570 236,626 -0.18(-3.13%)
Jun 20, 2025 5.950 5.960 5.710 5.750 376,774 -0.23(-3.85%)
Jun 18, 2025 6.050 6.150 5.810 5.980 211,188 -0.05(-0.83%)
Jun 17, 2025 6.040 6.140 5.960 6.030 123,946 -0.10(-1.63%)
Jun 16, 2025 6.090 6.200 6.060 6.130 132,469 +0.07(+1.16%)
Jun 13, 2025 6.110 6.210 6.020 6.060 163,125 -0.17(-2.73%)
Jun 12, 2025 6.050 6.290 5.900 6.230 300,687 +0.15(+2.47%)
Jun 11, 2025 6.180 6.250 6.020 6.080 286,890 -0.06(-0.98%)
Jun 10, 2025 6.480 6.480 6.020 6.140 430,313 -0.33(-5.10%)
Jun 09, 2025 6.280 6.570 6.280 6.470 196,772 +0.24(+3.85%)
Jun 06, 2025 6.230 6.340 6.161 6.230 100,718 +0.08(+1.30%)
Jun 05, 2025 6.320 6.360 6.150 6.150 130,578 -0.17(-2.69%)
Jun 04, 2025 6.300 6.380 6.040 6.320 197,386 +0.11(+1.77%)
Jun 03, 2025 6.010 6.370 5.850 6.210 207,100 +0.20(+3.33%)
Jun 02, 2025 6.190 6.266 6.010 6.010 190,675 -0.17(-2.75%)
May 30, 2025 6.260 6.260 6.050 6.180 295,287 -0.08(-1.28%)
May 29, 2025 6.380 6.530 6.250 6.260 153,337 -0.18(-2.80%)
May 28, 2025 6.440 6.580 6.200 6.440 236,523 -0.11(-1.68%)
May 27, 2025 6.430 6.600 6.254 6.550 239,891 +0.17(+2.66%)
May 23, 2025 6.330 6.440 6.120 6.380 120,264 -0.04(-0.62%)
May 22, 2025 6.250 6.500 6.120 6.420 186,418 +0.19(+3.05%)
May 21, 2025 6.290 6.500 6.200 6.230 139,804 -0.14(-2.20%)
May 20, 2025 6.390 6.450 6.250 6.370 106,726 +0.01(+0.16%)
May 19, 2025 6.540 6.598 6.340 6.360 184,649 -0.20(-3.05%)
May 16, 2025 6.710 6.810 6.430 6.560 209,586 -0.13(-1.94%)
May 15, 2025 6.890 6.890 6.640 6.690 177,945 -0.17(-2.48%)
May 14, 2025 7.070 7.100 6.850 6.860 149,337 -0.17(-2.42%)
May 13, 2025 7.220 7.291 7.000 7.030 175,388 -0.15(-2.09%)
May 12, 2025 7.410 7.495 7.070 7.180 171,261 -0.14(-1.91%)
May 09, 2025 7.350 7.729 7.320 7.320 190,023 +0.00(+0.00%)
May 08, 2025 7.150 7.520 6.810 7.320 387,442 +0.21(+2.95%)
May 07, 2025 7.450 7.567 7.080 7.110 152,721 -0.34(-4.56%)
May 06, 2025 7.250 7.550 7.160 7.450 162,434 +0.18(+2.48%)
May 05, 2025 7.480 7.540 7.212 7.270 158,503 -0.23(-3.07%)
May 02, 2025 7.820 7.940 7.390 7.500 191,922 -0.12(-1.57%)
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.