ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

DNA X, Inc. - Common Stock (NQ:SONM)

3.000 +0.030 (+1.01%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.210 3.530 2.850 2.970 35,734 -0.22(-6.90%)
Apr 09, 2026 3.390 3.580 3.040 3.190 58,076 -0.11(-3.33%)
Apr 08, 2026 3.300 3.525 3.250 3.300 19,928 -0.08(-2.37%)
Apr 07, 2026 3.420 3.730 3.345 3.380 12,772 -0.12(-3.43%)
Apr 06, 2026 3.650 3.790 3.430 3.500 15,102 -0.13(-3.58%)
Apr 02, 2026 3.580 3.800 3.225 3.630 32,006 +0.10(+2.98%)
Apr 01, 2026 4.060 4.062 3.500 3.525 38,976 -0.51(-12.53%)
Mar 31, 2026 4.010 4.140 3.829 4.030 29,936 +0.11(+2.81%)
Mar 30, 2026 3.500 4.270 3.300 3.920 183,666 +0.64(+19.51%)
Mar 27, 2026 2.700 4.390 2.700 3.280 931,885 +0.53(+19.27%)
Mar 26, 2026 2.780 2.880 2.620 2.750 17,109 -0.04(-1.43%)
Mar 25, 2026 2.940 3.100 2.790 2.790 23,595 -0.11(-3.79%)
Mar 24, 2026 2.889 3.085 2.800 2.900 22,970 +0.00(+0.00%)
Mar 23, 2026 3.670 3.670 2.860 2.900 24,736 -0.45(-13.43%)
Mar 20, 2026 3.720 3.730 3.090 3.350 43,752 -0.32(-8.72%)
Mar 19, 2026 3.780 3.827 3.600 3.670 10,814 -0.08(-2.13%)
Mar 18, 2026 4.000 4.100 3.650 3.750 29,711 -0.33(-8.09%)
Mar 17, 2026 4.475 4.475 4.050 4.080 33,108 -0.48(-10.56%)
Mar 16, 2026 4.440 4.561 4.360 4.561 6,551 +0.13(+2.97%)
Mar 13, 2026 4.240 4.540 4.240 4.430 15,028 +0.34(+8.31%)
Mar 12, 2026 4.050 4.125 3.750 4.090 13,843 +0.21(+5.41%)
Mar 11, 2026 4.340 4.340 3.770 3.880 33,552 -0.40(-9.35%)
Mar 10, 2026 4.600 4.610 4.219 4.280 21,266 -0.09(-2.06%)
Mar 09, 2026 4.590 4.640 4.250 4.370 21,085 -0.27(-5.82%)
Mar 06, 2026 5.100 5.100 4.549 4.640 12,963 -0.41(-8.03%)
Mar 05, 2026 5.040 5.280 4.810 5.045 25,362 +0.00(+0.10%)
Mar 04, 2026 5.350 5.473 4.950 5.040 54,839 -0.27(-5.08%)
Mar 03, 2026 5.420 5.510 5.050 5.310 10,478 -0.12(-2.21%)
Mar 02, 2026 5.590 5.650 5.200 5.430 32,918 -0.01(-0.18%)
Feb 27, 2026 5.200 5.490 5.190 5.440 20,302 +0.05(+0.93%)
Feb 26, 2026 5.460 5.500 5.080 5.390 10,158 -0.12(-2.18%)
Feb 25, 2026 5.480 5.560 5.170 5.510 14,839 -0.02(-0.36%)
Feb 24, 2026 5.490 5.680 5.130 5.530 50,611 +0.27(+5.13%)
Feb 23, 2026 5.240 5.510 5.040 5.260 52,539 +0.29(+5.84%)
Feb 20, 2026 4.930 5.260 4.800 4.970 374,506 -0.05(-1.00%)
Feb 19, 2026 5.810 5.810 4.960 5.020 19,020 +0.07(+1.41%)
Feb 18, 2026 5.830 5.830 4.880 4.950 21,005 -0.50(-9.17%)
Feb 17, 2026 6.671 6.671 5.450 5.450 22,965 -0.22(-3.88%)
Feb 13, 2026 5.800 5.890 5.600 5.670 14,141 -0.30(-5.03%)
Feb 12, 2026 6.750 6.750 5.910 5.970 16,345 -0.63(-9.55%)
Feb 11, 2026 7.000 7.000 6.300 6.600 20,846 -0.41(-5.85%)
Feb 10, 2026 6.220 7.300 6.110 7.010 27,790 +0.78(+12.52%)
Feb 09, 2026 6.300 6.300 5.750 6.230 17,212 +0.29(+4.88%)
Feb 06, 2026 5.470 6.079 5.300 5.940 43,950 +0.52(+9.59%)
Feb 05, 2026 4.850 5.610 4.850 5.420 18,554 +0.50(+10.27%)
Feb 04, 2026 5.300 5.355 4.750 4.915 61,290 -0.49(-8.98%)
Feb 03, 2026 5.750 6.150 4.700 5.400 34,221 -0.29(-5.10%)
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.