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)

5.700 -0.930 (-14.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 5.830 5.990 5.620 5.700 16,107 -0.93(-14.03%)
Oct 30, 2025 6.510 7.280 5.830 6.630 137,096 +0.06(+0.99%)
Oct 29, 2025 6.780 6.850 6.500 6.565 18,910 -0.19(-2.88%)
Oct 28, 2025 6.830 6.850 6.760 6.760 18,157 -0.25(-3.57%)
Oct 27, 2025 6.900 7.100 6.660 7.010 5,230 +0.08(+1.15%)
Oct 24, 2025 6.710 7.100 6.520 6.930 21,530 +0.17(+2.51%)
Oct 23, 2025 6.670 6.800 6.500 6.760 11,194 +0.06(+0.89%)
Oct 22, 2025 7.140 7.220 6.510 6.700 33,544 -0.44(-6.16%)
Oct 21, 2025 7.300 7.350 7.050 7.140 10,210 -0.07(-0.97%)
Oct 20, 2025 7.460 7.495 6.744 7.210 15,455 -0.25(-3.35%)
Oct 17, 2025 7.130 7.480 7.010 7.460 25,326 +0.20(+2.75%)
Oct 16, 2025 7.190 7.340 6.790 7.260 16,319 +0.07(+0.97%)
Oct 15, 2025 7.090 7.490 6.880 7.190 27,145 +0.11(+1.48%)
Oct 14, 2025 6.970 7.230 6.600 7.085 49,309 +0.10(+1.50%)
Oct 13, 2025 6.560 7.190 6.405 6.980 49,086 +0.41(+6.24%)
Oct 10, 2025 6.490 6.840 5.620 6.570 105,178 +5.92(+912.33%)
Oct 09, 2025 0.6800 0.6800 0.6400 0.6490 122,659 -0.03(-4.84%)
Oct 08, 2025 0.6100 0.7000 0.6100 0.6820 252,483 +0.01(+0.92%)
Oct 07, 2025 0.7000 0.7000 0.6612 0.6758 97,985 -0.01(-2.06%)
Oct 06, 2025 0.6685 0.6900 0.6602 0.6900 91,931 +0.00(+0.44%)
Oct 03, 2025 0.6393 0.6870 0.6393 0.6870 208,255 +0.06(+9.36%)
Oct 02, 2025 0.6037 0.6400 0.6000 0.6282 79,357 +0.02(+3.95%)
Oct 01, 2025 0.5546 0.6247 0.5546 0.6043 202,907 +0.03(+5.22%)
Sep 30, 2025 0.5700 0.5796 0.5350 0.5743 78,214 +0.01(+1.70%)
Sep 29, 2025 0.5300 0.5700 0.5100 0.5647 95,387 +0.01(+1.86%)
Sep 26, 2025 0.5800 0.5844 0.5301 0.5544 410,476 +0.02(+3.20%)
Sep 25, 2025 0.5562 0.5592 0.5360 0.5372 93,074 -0.02(-3.57%)
Sep 24, 2025 0.5940 0.6069 0.5203 0.5571 190,820 -0.04(-6.18%)
Sep 23, 2025 0.6200 0.6300 0.5914 0.5938 166,325 +0.00(+0.46%)
Sep 22, 2025 0.6160 0.6160 0.5800 0.5911 136,251 +0.00(+0.61%)
Sep 19, 2025 0.6309 0.6370 0.5806 0.5875 154,737 -0.03(-4.81%)
Sep 18, 2025 0.6600 0.6600 0.5880 0.6172 222,399 -0.05(-7.95%)
Sep 17, 2025 0.7000 0.7199 0.6705 0.6705 116,649 -0.02(-3.27%)
Sep 16, 2025 0.7200 0.7250 0.6600 0.6932 146,775 -0.02(-3.20%)
Sep 15, 2025 0.7778 0.7799 0.7113 0.7161 140,822 -0.04(-5.84%)
Sep 12, 2025 0.7800 0.7942 0.7500 0.7605 150,437 -0.01(-1.55%)
Sep 11, 2025 0.7000 0.7900 0.6990 0.7725 489,378 +0.07(+10.28%)
Sep 10, 2025 0.6700 0.7852 0.6700 0.7005 391,207 -0.03(-3.99%)
Sep 09, 2025 0.7500 0.8000 0.7110 0.7296 483,897 -0.12(-14.62%)
Sep 08, 2025 1.060 1.110 0.8500 0.8545 973,409 -0.23(-20.88%)
Sep 05, 2025 1.050 1.180 1.050 1.080 824,087 +0.00(+0.00%)
Sep 04, 2025 0.9700 1.155 0.9700 1.080 1,408,372 +0.03(+2.86%)
Sep 03, 2025 0.9300 1.310 0.9200 1.050 14,994,336 +0.14(+14.75%)
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.