ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Kidpik Corp. - Common Stock (NQ: PIK )

2.475 +0.095 (+3.97%)
Streaming Delayed Price Updated: 12:33 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 2.530 2.530 2.320 2.384 4,658 -0.03(-1.08%)
Aug 20, 2024 2.600 2.600 2.221 2.410 11,053 -0.03(-1.23%)
Aug 19, 2024 2.400 2.590 2.400 2.440 38,243 +0.04(+1.67%)
Aug 16, 2024 2.400 2.420 2.360 2.400 5,781 -0.04(-1.64%)
Aug 15, 2024 2.360 2.540 2.256 2.440 12,777 +0.08(+3.39%)
Aug 14, 2024 2.300 2.580 2.300 2.360 11,624 -0.04(-1.67%)
Aug 13, 2024 2.580 2.655 2.380 2.400 17,746 -0.10(-4.00%)
Aug 12, 2024 2.340 2.510 2.334 2.500 24,129 +0.24(+10.62%)
Aug 09, 2024 2.210 2.358 2.210 2.260 4,497 -0.07(-3.00%)
Aug 08, 2024 2.310 2.350 2.280 2.330 7,236 -0.04(-1.69%)
Aug 07, 2024 2.140 2.420 2.040 2.370 160,279 +0.42(+21.54%)
Aug 06, 2024 2.180 2.180 1.948 1.950 44,697 -0.17(-8.02%)
Aug 05, 2024 2.340 2.340 2.110 2.120 19,558 -0.42(-16.54%)
Aug 02, 2024 2.420 2.597 2.280 2.540 12,460 -0.01(-0.39%)
Aug 01, 2024 2.600 2.600 2.400 2.550 15,301 +0.05(+2.00%)
Jul 31, 2024 2.700 2.730 2.480 2.500 27,889 -0.20(-7.41%)
Jul 30, 2024 2.720 2.750 2.700 2.700 10,861 -0.01(-0.37%)
Jul 29, 2024 2.760 2.850 2.700 2.710 24,702 -0.05(-1.81%)
Jul 26, 2024 2.850 2.877 2.750 2.760 27,643 -0.10(-3.50%)
Jul 25, 2024 3.000 3.000 2.850 2.860 20,158 -0.10(-3.54%)
Jul 24, 2024 3.170 3.215 2.920 2.965 30,042 -0.26(-7.92%)
Jul 23, 2024 3.260 3.300 3.180 3.220 24,119 -0.11(-3.30%)
Jul 22, 2024 3.370 3.420 3.251 3.330 16,052 -0.04(-1.19%)
Jul 19, 2024 2.960 3.490 2.810 3.370 424,501 +0.41(+13.85%)
Jul 18, 2024 3.050 3.050 2.950 2.960 8,252 -0.10(-3.27%)
Jul 17, 2024 3.100 3.230 3.060 3.060 24,585 -0.09(-2.86%)
Jul 16, 2024 3.240 3.430 3.020 3.150 146,090 -0.02(-0.63%)
Jul 15, 2024 2.840 3.330 2.810 3.170 196,957 +0.22(+7.46%)
Jul 12, 2024 2.840 3.150 2.730 2.950 59,348 +0.05(+1.72%)
Jul 11, 2024 2.910 3.013 2.762 2.900 59,910 +0.07(+2.47%)
Jul 10, 2024 2.760 2.870 2.710 2.830 19,463 +0.01(+0.35%)
Jul 09, 2024 2.750 3.070 2.700 2.820 112,396 +0.03(+1.08%)
Jul 08, 2024 2.790 2.830 2.750 2.790 6,490 -0.04(-1.41%)
Jul 05, 2024 2.800 2.850 2.720 2.830 6,082 -0.02(-0.70%)
Jul 03, 2024 2.830 3.110 2.790 2.850 73,560 -0.02(-0.70%)
Jul 02, 2024 2.820 2.888 2.810 2.870 6,424 +0.01(+0.35%)
Jul 01, 2024 2.920 2.930 2.810 2.860 27,592 -0.10(-3.38%)
Jun 28, 2024 2.990 3.060 2.900 2.960 15,464 -0.01(-0.34%)
Jun 27, 2024 3.250 3.250 2.920 2.970 28,228 -0.28(-8.62%)
Jun 26, 2024 3.020 3.500 3.010 3.250 153,516 +0.18(+5.86%)
Jun 25, 2024 2.910 3.160 2.910 3.070 56,849 +0.12(+4.07%)
Jun 24, 2024 2.920 2.980 2.820 2.950 10,053 -0.03(-1.01%)
Jun 21, 2024 2.800 2.980 2.770 2.980 31,548 +0.13(+4.56%)
Jun 20, 2024 2.690 2.880 2.690 2.850 14,946 +0.12(+4.40%)
Jun 18, 2024 2.750 2.819 2.680 2.730 9,932 -0.08(-2.85%)
Jun 17, 2024 2.910 3.040 2.660 2.810 110,284 -0.16(-5.39%)
Jun 14, 2024 2.860 3.200 2.825 2.970 107,795 +0.06(+2.06%)
Jun 13, 2024 2.800 2.940 2.740 2.910 64,997 +0.01(+0.34%)
Jun 12, 2024 3.270 3.760 2.850 2.900 311,886 -0.79(-21.41%)
Jun 11, 2024 2.880 3.860 2.800 3.690 755,948 +0.86(+30.39%)
Jun 10, 2024 2.790 3.130 2.770 2.830 86,405 +0.00(+0.00%)
Jun 07, 2024 3.050 3.050 2.710 2.830 27,874 -0.14(-4.71%)
Jun 06, 2024 3.400 3.400 2.930 2.970 102,882 -0.48(-13.91%)
Jun 05, 2024 3.470 3.700 3.350 3.450 36,681 +0.19(+5.83%)
Jun 04, 2024 3.370 3.450 3.130 3.260 50,519 -0.24(-6.86%)
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.