ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Presidio Property Trust, Inc. - Class A Common Stock (NQ:SQFT)

3.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.340 4.310 2.600 3.940 7,330,607 +0.69(+21.23%)
Dec 24, 2025 3.090 3.270 3.040 3.250 53,718 +0.10(+3.17%)
Dec 23, 2025 3.100 3.190 3.100 3.150 10,420 -0.05(-1.56%)
Dec 22, 2025 3.260 3.260 3.110 3.200 14,400 -0.06(-1.84%)
Dec 19, 2025 3.160 3.290 3.123 3.260 7,469 -0.03(-0.91%)
Dec 18, 2025 3.090 3.370 3.090 3.290 16,263 +0.08(+2.49%)
Dec 17, 2025 3.050 3.280 3.035 3.210 33,887 +0.00(+0.00%)
Dec 16, 2025 3.310 3.436 3.040 3.210 1,393,493 -0.80(-19.95%)
Dec 15, 2025 4.240 4.240 3.954 4.010 17,507 -0.24(-5.71%)
Dec 12, 2025 4.170 4.460 4.150 4.253 22,891 -0.01(-0.16%)
Dec 11, 2025 4.490 4.490 4.121 4.260 11,862 -0.12(-2.74%)
Dec 10, 2025 3.940 4.796 3.940 4.380 51,757 +0.38(+9.50%)
Dec 09, 2025 3.830 4.140 3.830 4.000 8,450 +0.03(+0.76%)
Dec 08, 2025 4.060 4.190 3.930 3.970 6,124 -0.22(-5.25%)
Dec 05, 2025 4.170 4.210 4.095 4.190 5,728 +0.23(+5.81%)
Dec 04, 2025 3.900 4.180 3.900 3.960 6,986 +0.00(+0.00%)
Dec 03, 2025 3.850 4.060 3.750 3.960 13,754 +0.11(+2.86%)
Dec 02, 2025 3.800 4.065 3.800 3.850 12,920 +0.02(+0.52%)
Dec 01, 2025 4.400 4.400 3.810 3.830 7,966 -0.45(-10.51%)
Nov 28, 2025 4.130 4.280 4.130 4.280 3,804 +0.18(+4.39%)
Nov 26, 2025 3.990 4.200 3.990 4.100 5,883 +0.09(+2.24%)
Nov 25, 2025 4.160 4.160 4.010 4.010 9,766 -0.15(-3.61%)
Nov 24, 2025 4.280 4.330 3.960 4.160 25,594 -0.19(-4.37%)
Nov 21, 2025 4.250 4.440 4.213 4.350 10,709 -0.03(-0.68%)
Nov 20, 2025 4.770 4.770 4.380 4.380 6,577 -0.42(-8.75%)
Nov 19, 2025 4.380 4.840 4.380 4.800 13,183 +0.16(+3.34%)
Nov 18, 2025 4.630 4.810 4.407 4.645 28,336 +0.01(+0.22%)
Nov 17, 2025 4.810 4.810 4.530 4.635 15,426 -0.08(-1.80%)
Nov 14, 2025 4.610 4.750 4.410 4.720 17,547 +0.06(+1.29%)
Nov 13, 2025 4.935 4.990 4.635 4.660 15,196 -0.43(-8.45%)
Nov 12, 2025 5.160 5.180 5.000 5.090 9,895 +0.12(+2.41%)
Nov 11, 2025 5.080 5.410 4.930 4.970 11,813 -0.13(-2.55%)
Nov 10, 2025 4.960 5.440 4.701 5.100 22,448 +0.24(+4.94%)
Nov 07, 2025 5.400 5.440 4.700 4.860 37,854 -0.74(-13.21%)
Nov 06, 2025 6.030 6.030 5.400 5.600 50,116 -0.35(-5.88%)
Nov 05, 2025 6.010 6.400 5.640 5.950 69,026 +0.11(+1.88%)
Nov 04, 2025 6.090 6.180 5.520 5.840 52,662 -0.22(-3.63%)
Nov 03, 2025 6.130 6.350 6.060 6.060 25,838 -0.18(-2.88%)
Oct 31, 2025 6.120 6.300 6.025 6.240 13,568 +0.03(+0.48%)
Oct 30, 2025 6.120 6.225 6.000 6.210 37,503 +0.05(+0.81%)
Oct 29, 2025 6.100 6.200 6.000 6.160 19,866 +0.07(+1.15%)
Oct 28, 2025 6.000 6.170 6.000 6.090 7,372 +0.07(+1.16%)
Oct 27, 2025 5.850 6.100 5.680 6.020 18,628 +0.04(+0.67%)
Oct 24, 2025 5.720 6.060 5.720 5.980 24,777 +0.28(+4.91%)
Oct 23, 2025 5.650 5.770 5.490 5.700 11,890 +0.09(+1.60%)
Oct 22, 2025 5.840 5.863 5.600 5.610 19,337 -0.32(-5.40%)
Oct 21, 2025 5.860 6.335 5.702 5.930 33,808 +0.08(+1.37%)
Oct 20, 2025 5.530 5.900 5.410 5.850 34,615 +0.21(+3.63%)
Oct 17, 2025 5.840 5.840 5.500 5.645 31,850 -0.22(-3.67%)
Oct 16, 2025 5.820 5.920 5.760 5.860 17,810 -0.05(-0.85%)
Oct 15, 2025 5.910 6.270 5.840 5.910 34,033 -0.16(-2.64%)
Oct 14, 2025 5.810 6.200 5.690 6.070 44,570 +0.36(+6.30%)
Oct 13, 2025 5.720 5.940 5.460 5.710 42,071 +0.06(+1.06%)
Oct 10, 2025 5.630 5.900 5.560 5.650 30,484 +0.10(+1.80%)
Oct 09, 2025 5.580 5.880 5.400 5.550 33,345 -0.05(-0.89%)
Oct 08, 2025 5.200 5.780 5.600 253,306 -0.21(-3.61%)
Oct 07, 2025 5.890 5.970 5.410 5.810 99,700 -0.16(-2.68%)
Oct 06, 2025 6.010 6.260 5.600 5.970 35,675 +0.26(+4.55%)
Oct 03, 2025 5.720 5.920 5.700 5.710 19,319 +0.11(+1.96%)
Oct 02, 2025 5.520 5.870 5.364 5.600 49,417 +0.08(+1.45%)
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.