ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Apyx Medical Corp (NQ: APYX )

1.160 -0.030 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 1.150 1.210 1.150 1.160 18,457 -0.03(-2.52%)
Nov 01, 2024 1.220 1.230 1.190 1.190 5,017 +0.02(+1.71%)
Oct 31, 2024 1.235 1.235 1.160 1.170 57,455 -0.06(-4.88%)
Oct 30, 2024 1.250 1.270 1.201 1.230 20,360 -0.02(-1.60%)
Oct 29, 2024 1.240 1.290 1.200 1.250 21,446 -0.02(-1.57%)
Oct 28, 2024 1.210 1.300 1.210 1.270 25,237 +0.06(+4.96%)
Oct 25, 2024 1.170 1.332 1.150 1.210 143,941 +0.11(+10.00%)
Oct 24, 2024 1.130 1.220 1.100 1.100 63,707 -0.01(-0.90%)
Oct 23, 2024 1.152 1.167 1.110 1.110 17,588 -0.03(-2.63%)
Oct 22, 2024 1.160 1.170 1.140 1.140 2,696 -0.03(-2.56%)
Oct 21, 2024 1.170 1.200 1.160 1.170 34,537 -0.01(-1.15%)
Oct 18, 2024 1.208 1.235 1.160 1.184 12,294 -0.01(-0.54%)
Oct 17, 2024 1.220 1.250 1.140 1.190 39,766 -0.04(-3.25%)
Oct 16, 2024 1.180 1.230 1.180 1.230 24,735 +0.05(+4.24%)
Oct 15, 2024 1.170 1.318 1.130 1.180 73,990 +0.02(+1.72%)
Oct 14, 2024 1.170 1.180 1.150 1.160 18,301 -0.02(-1.69%)
Oct 11, 2024 1.170 1.200 1.161 1.180 5,796 -0.02(-1.67%)
Oct 10, 2024 1.280 1.280 1.180 1.200 10,012 +0.01(+0.84%)
Oct 09, 2024 1.270 1.290 1.180 1.190 21,844 -0.03(-2.46%)
Oct 08, 2024 1.250 1.250 1.204 1.220 4,244 -0.05(-3.94%)
Oct 07, 2024 1.230 1.294 1.205 1.270 15,108 -0.00(-0.39%)
Oct 04, 2024 1.260 1.350 1.240 1.275 57,206 +0.05(+4.51%)
Oct 03, 2024 1.150 1.270 1.150 1.220 31,092 +0.03(+2.22%)
Oct 02, 2024 1.198 1.230 1.140 1.194 29,309 -0.03(-2.17%)
Oct 01, 2024 1.240 1.240 1.200 1.220 37,771 -0.02(-1.61%)
Sep 30, 2024 1.210 1.240 1.200 1.240 32,781 +0.04(+3.33%)
Sep 27, 2024 1.180 1.208 1.150 1.200 28,888 +0.02(+2.13%)
Sep 26, 2024 1.200 1.235 1.120 1.175 47,105 -0.00(-0.42%)
Sep 25, 2024 1.200 1.200 1.160 1.180 20,085 -0.01(-0.84%)
Sep 24, 2024 1.150 1.270 1.150 1.190 23,885 +0.02(+1.71%)
Sep 23, 2024 1.300 1.300 1.150 1.170 85,605 -0.13(-10.00%)
Sep 20, 2024 1.100 1.300 1.100 1.300 182,096 +0.21(+19.27%)
Sep 19, 2024 1.100 1.110 1.060 1.090 53,952 +0.04(+3.81%)
Sep 18, 2024 1.090 1.110 1.050 1.050 41,391 -0.03(-2.78%)
Sep 17, 2024 1.120 1.120 1.020 1.080 54,965 +0.01(+0.93%)
Sep 16, 2024 1.190 1.190 1.060 1.070 65,252 -0.09(-7.76%)
Sep 13, 2024 1.240 1.289 1.150 1.160 25,808 -0.08(-6.45%)
Sep 12, 2024 1.250 1.260 1.200 1.240 16,376 -0.02(-1.59%)
Sep 11, 2024 1.230 1.260 1.200 1.260 13,772 +0.00(+0.00%)
Sep 10, 2024 1.250 1.300 1.240 1.260 6,901 +0.01(+0.80%)
Sep 09, 2024 1.300 1.300 1.230 1.250 12,780 -0.05(-3.85%)
Sep 06, 2024 1.300 1.318 1.250 1.300 24,898 +0.00(+0.00%)
Sep 05, 2024 1.300 1.320 1.300 1.300 13,339 -0.01(-0.76%)
Sep 04, 2024 1.300 1.350 1.300 1.310 17,157 -0.04(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.