ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Movano Inc. - Common Stock (NQ:MOVE)

10.89 +0.16 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 10.70 10.99 10.41 10.89 39,593 +0.16(+1.49%)
Feb 19, 2026 11.12 11.40 10.72 10.73 38,909 -0.58(-5.13%)
Feb 18, 2026 11.50 11.54 11.08 11.31 109,553 -0.14(-1.22%)
Feb 17, 2026 11.41 11.80 10.50 11.45 83,549 -0.32(-2.72%)
Feb 13, 2026 11.79 11.90 11.50 11.77 47,354 -0.71(-5.69%)
Feb 12, 2026 13.14 13.26 11.84 12.48 149,539 -1.08(-7.96%)
Feb 11, 2026 13.12 13.61 13.12 13.56 114,073 +0.04(+0.30%)
Feb 10, 2026 13.16 13.62 13.16 13.52 148,331 +0.02(+0.15%)
Feb 09, 2026 13.48 14.45 13.46 13.50 147,753 -0.46(-3.30%)
Feb 06, 2026 14.30 16.25 13.25 13.96 455,527 +0.39(+2.87%)
Feb 05, 2026 12.69 13.69 12.69 13.57 60,293 -0.20(-1.45%)
Feb 04, 2026 13.26 13.77 12.74 13.77 54,453 +0.64(+4.87%)
Feb 03, 2026 14.89 16.00 12.80 13.13 144,497 -1.73(-11.64%)
Feb 02, 2026 17.30 17.70 14.00 14.86 175,053 -2.27(-13.25%)
Jan 30, 2026 18.54 19.00 16.93 17.13 190,267 -1.94(-10.17%)
Jan 29, 2026 17.11 21.50 16.47 19.07 502,120 +0.81(+4.44%)
Jan 28, 2026 20.70 22.40 18.00 18.26 535,795 -2.26(-11.01%)
Jan 27, 2026 19.05 34.87 18.50 20.52 3,868,094 +0.98(+5.02%)
Jan 26, 2026 15.56 21.95 15.17 19.54 3,089,616 +2.80(+16.73%)
Jan 23, 2026 20.14 23.90 15.01 16.74 42,593,036 +9.77(+140.17%)
Jan 22, 2026 7.170 7.170 6.810 6.970 6,391,132 -0.16(-2.24%)
Jan 21, 2026 6.940 7.130 6.800 7.130 19,535 +0.05(+0.71%)
Jan 20, 2026 7.160 7.160 7.000 7.080 17,576 -0.08(-1.12%)
Jan 16, 2026 6.960 7.160 6.800 7.160 11,266 +0.13(+1.85%)
Jan 15, 2026 6.920 7.053 6.550 7.030 10,346 +0.11(+1.59%)
Jan 14, 2026 6.760 7.146 6.160 6.920 36,407 -0.13(-1.84%)
Jan 13, 2026 7.080 7.130 6.816 7.050 20,643 +0.08(+1.08%)
Jan 12, 2026 7.260 7.570 6.740 6.975 24,940 -0.52(-6.88%)
Jan 09, 2026 7.160 7.490 7.160 7.490 8,365 +0.33(+4.58%)
Jan 08, 2026 7.600 7.650 7.140 7.162 29,369 -0.34(-4.51%)
Jan 07, 2026 7.760 7.960 6.989 7.500 43,257 -0.28(-3.60%)
Jan 06, 2026 8.040 8.430 7.500 7.780 28,325 -0.49(-5.93%)
Jan 05, 2026 8.530 9.410 7.990 8.270 36,346 -0.51(-5.81%)
Jan 02, 2026 7.990 8.780 7.970 8.780 59,452 +0.47(+5.66%)
Dec 31, 2025 7.900 8.740 7.900 8.310 35,050 +0.40(+5.06%)
Dec 30, 2025 7.660 8.110 7.302 7.910 20,686 -0.06(-0.75%)
Dec 29, 2025 7.990 8.213 7.783 7.970 18,140 -0.17(-2.03%)
Dec 26, 2025 7.970 8.405 7.970 8.135 30,512 +0.17(+2.07%)
Dec 24, 2025 7.990 8.179 7.600 7.970 27,904 -0.23(-2.80%)
Dec 23, 2025 8.090 12.08 7.990 8.200 589,245 -0.05(-0.61%)
Dec 22, 2025 7.910 8.250 7.735 8.250 43,344 -0.14(-1.67%)
Dec 19, 2025 7.690 8.400 7.150 8.390 27,769 +0.83(+10.98%)
Dec 18, 2025 7.440 7.610 7.140 7.560 24,260 +0.42(+5.88%)
Dec 17, 2025 7.910 8.005 7.010 7.140 62,892 -0.95(-11.74%)
Dec 16, 2025 8.280 8.500 7.920 8.090 41,157 -0.55(-6.37%)
Dec 15, 2025 8.740 9.250 8.350 8.640 46,077 -0.78(-8.28%)
Dec 12, 2025 8.460 9.720 8.460 9.420 102,237 +0.41(+4.55%)
Dec 11, 2025 9.530 9.530 7.880 9.010 162,972 -0.29(-3.12%)
Dec 10, 2025 7.650 9.300 7.650 9.300 969,018 +1.63(+21.25%)
Dec 09, 2025 7.290 7.820 7.220 7.670 53,490 +0.26(+3.51%)
Dec 08, 2025 8.510 8.710 7.410 7.410 51,394 -1.31(-15.02%)
Dec 05, 2025 8.550 9.051 8.525 8.720 42,970 -0.14(-1.58%)
Dec 04, 2025 9.490 9.490 8.820 8.860 54,590 -0.89(-9.13%)
Dec 03, 2025 9.130 9.860 9.104 9.750 176,049 +0.55(+5.98%)
Dec 02, 2025 8.990 10.10 8.850 9.200 102,673 +0.21(+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.