ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aptera Motors Corp. - Class B Common Stock (NQ:SEV)

2.180 +0.020 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.190 2.220 2.120 2.180 239,386 +0.02(+0.93%)
Feb 26, 2026 2.240 2.240 2.060 2.160 464,537 +0.02(+0.93%)
Feb 25, 2026 2.040 2.200 2.000 2.140 560,679 +0.16(+8.08%)
Feb 24, 2026 1.860 1.995 1.855 1.980 369,847 +0.15(+8.20%)
Feb 23, 2026 1.790 1.850 1.750 1.830 236,659 +0.09(+5.17%)
Feb 20, 2026 1.800 1.840 1.730 1.740 146,589 -0.05(-2.79%)
Feb 19, 2026 1.700 1.830 1.700 1.790 319,254 +0.09(+5.29%)
Feb 18, 2026 1.750 1.770 1.660 1.700 153,232 -0.03(-1.73%)
Feb 17, 2026 1.800 1.800 1.650 1.730 248,235 +0.00(+0.00%)
Feb 13, 2026 1.690 1.750 1.670 1.730 281,524 +0.07(+4.22%)
Feb 12, 2026 1.670 1.720 1.620 1.660 173,885 +0.01(+0.61%)
Feb 11, 2026 1.700 1.730 1.575 1.650 201,379 -0.05(-2.94%)
Feb 10, 2026 1.720 1.730 1.680 1.700 326,461 -0.01(-0.58%)
Feb 09, 2026 1.720 1.738 1.640 1.710 335,276 +0.03(+1.79%)
Feb 06, 2026 1.460 1.740 1.450 1.680 777,917 +0.27(+19.15%)
Feb 05, 2026 1.530 1.550 1.400 1.410 409,538 -0.13(-8.44%)
Feb 04, 2026 1.500 1.540 1.430 1.540 567,249 +0.02(+1.32%)
Feb 03, 2026 1.450 1.530 1.370 1.520 648,525 +0.09(+6.29%)
Feb 02, 2026 1.530 1.550 1.420 1.430 719,544 -0.06(-4.03%)
Jan 30, 2026 1.500 1.500 1.390 1.490 517,044 -0.01(-0.33%)
Jan 29, 2026 1.430 1.500 1.360 1.495 520,147 +0.09(+6.03%)
Jan 28, 2026 1.470 1.490 1.370 1.410 669,527 -0.04(-2.42%)
Jan 27, 2026 1.570 1.570 1.380 1.445 736,446 -0.04(-3.02%)
Jan 26, 2026 1.520 1.520 1.350 1.490 1,123,729 -0.01(-0.67%)
Jan 23, 2026 1.600 1.600 1.290 1.500 8,461,580 -0.91(-37.76%)
Jan 22, 2026 3.310 3.355 2.400 2.410 1,014,170 -0.84(-25.85%)
Jan 21, 2026 3.850 4.070 3.200 3.250 633,668 -0.54(-14.25%)
Jan 20, 2026 4.290 4.500 3.790 3.790 385,875 -0.63(-14.25%)
Jan 16, 2026 4.530 4.789 4.310 4.420 85,964 -0.11(-2.43%)
Jan 15, 2026 4.560 4.930 4.480 4.530 195,642 -0.03(-0.66%)
Jan 14, 2026 4.280 4.560 4.240 4.560 142,943 +0.28(+6.54%)
Jan 13, 2026 4.000 4.375 3.860 4.280 161,231 +0.29(+7.27%)
Jan 12, 2026 4.740 4.815 3.905 3.990 466,237 -0.90(-18.40%)
Jan 09, 2026 4.850 5.089 4.750 4.890 139,408 +0.26(+5.62%)
Jan 08, 2026 4.570 4.890 4.420 4.630 63,181 +0.04(+0.87%)
Jan 07, 2026 4.680 4.680 4.460 4.590 61,551 -0.07(-1.50%)
Jan 06, 2026 4.520 4.750 4.480 4.660 92,070 +0.13(+2.87%)
Jan 05, 2026 4.530 4.700 4.525 4.530 100,636 -0.01(-0.22%)
Jan 02, 2026 4.180 4.625 4.170 4.540 126,897 +0.25(+5.83%)
Dec 31, 2025 4.810 4.996 4.235 4.290 317,511 -0.56(-11.55%)
Dec 30, 2025 4.910 5.040 4.800 4.850 144,228 -0.09(-1.82%)
Dec 29, 2025 5.290 5.290 4.900 4.940 131,349 -0.17(-3.33%)
Dec 26, 2025 5.290 5.477 5.070 5.110 98,620 -0.07(-1.35%)
Dec 24, 2025 5.180 5.480 5.030 5.180 124,997 -0.15(-2.81%)
Dec 23, 2025 5.010 5.550 5.000 5.330 185,964 +0.35(+7.03%)
Dec 22, 2025 4.920 5.095 4.750 4.980 159,584 +0.06(+1.22%)
Dec 19, 2025 4.800 5.190 4.770 4.920 458,492 +0.12(+2.50%)
Dec 18, 2025 4.970 5.290 4.800 4.800 166,572 -0.14(-2.83%)
Dec 17, 2025 5.230 5.430 4.910 4.940 166,348 -0.31(-5.90%)
Dec 16, 2025 5.610 5.610 5.155 5.250 112,339 -0.29(-5.23%)
Dec 15, 2025 5.080 5.700 5.035 5.540 226,305 +0.69(+14.23%)
Dec 12, 2025 5.000 5.053 4.500 4.850 224,798 -0.06(-1.22%)
Dec 11, 2025 5.200 5.275 4.900 4.910 163,417 -0.17(-3.35%)
Dec 10, 2025 5.310 5.470 5.080 5.080 132,207 -0.27(-5.05%)
Dec 09, 2025 5.330 5.570 5.000 5.350 188,908 +0.09(+1.71%)
Dec 08, 2025 5.600 5.774 5.260 5.260 130,224 -0.16(-2.95%)
Dec 05, 2025 5.840 6.550 5.400 5.420 219,889 -0.34(-5.90%)
Dec 04, 2025 5.540 5.840 5.270 5.760 122,044 +0.24(+4.35%)
Dec 03, 2025 5.720 5.720 5.345 5.520 101,524 +0.12(+2.22%)
Dec 02, 2025 5.010 5.710 5.010 5.400 93,835 +0.38(+7.57%)
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.