ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Warrantee Inc. - American Depositary Shares (NQ: WRNT )

0.2716 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 0.2716 0 -0.00(-1.20%)
Aug 05, 2024 0.2700 0.2752 0.2412 0.2749 276,746 -0.01(-3.98%)
Aug 02, 2024 0.2738 0.2900 0.2600 0.2863 244,523 +0.00(+0.85%)
Aug 01, 2024 0.2751 0.2890 0.2751 0.2839 95,591 -0.01(-2.10%)
Jul 31, 2024 0.2735 0.2900 0.2709 0.2900 182,478 +0.00(+1.54%)
Jul 30, 2024 0.2900 0.2887 0.2727 0.2856 217,546 +0.00(+0.18%)
Jul 29, 2024 0.2922 0.2984 0.2850 0.2851 340,685 -0.01(-4.93%)
Jul 26, 2024 0.2900 0.3098 0.2900 0.2999 388,229 -0.01(-3.07%)
Jul 25, 2024 0.2900 0.3177 0.2855 0.3094 488,304 -0.02(-6.19%)
Jul 24, 2024 0.2800 0.3300 0.2810 0.3298 2,050,288 -0.02(-5.77%)
Jul 23, 2024 0.6100 0.6080 0.2810 0.3500 74,870,776 +0.06(+20.27%)
Jul 22, 2024 0.2922 0.3146 0.2910 0.2910 10,056 -0.02(-7.77%)
Jul 19, 2024 0.3000 0.3155 0.2996 0.3155 4,520 -0.00(-0.03%)
Jul 18, 2024 0.3105 0.3183 0.2850 0.3156 38,586 +0.01(+3.17%)
Jul 17, 2024 0.3000 0.3276 0.2850 0.3059 12,752 -0.00(-1.32%)
Jul 16, 2024 0.3100 0.3200 0.2940 0.3100 37,785 +0.00(+0.00%)
Jul 15, 2024 0.2887 0.3100 0.2704 0.3100 67,132 +0.02(+7.27%)
Jul 12, 2024 0.2938 0.2971 0.2573 0.2890 44,895 -0.01(-3.34%)
Jul 11, 2024 0.2894 0.3360 0.2862 0.2990 130,790 +0.01(+3.14%)
Jul 10, 2024 0.2880 0.2932 0.2860 0.2899 12,370 -0.00(-1.06%)
Jul 09, 2024 0.3000 0.3000 0.2850 0.2930 77,677 -0.02(-5.48%)
Jul 08, 2024 0.3020 0.3110 0.2985 0.3100 21,107 -0.00(-0.64%)
Jul 05, 2024 0.3120 0.3120 0.2947 0.3120 7,997 -0.00(-0.32%)
Jul 03, 2024 0.3130 0.3130 0.2900 0.3130 746 +0.00(+0.00%)
Jul 02, 2024 0.2980 0.3130 0.2900 0.3130 7,949 +0.00(+0.97%)
Jul 01, 2024 0.3120 0.3230 0.2960 0.3100 6,386 -0.02(-4.62%)
Jun 28, 2024 0.3190 0.3250 0.3190 0.3250 1,836 +0.00(+0.00%)
Jun 27, 2024 0.3300 0.3300 0.3100 0.3250 2,180 +0.01(+1.94%)
Jun 26, 2024 0.3200 0.3200 0.2957 0.3188 12,490 -0.00(-0.38%)
Jun 25, 2024 0.3100 0.3200 0.2976 0.3200 7,920 -0.01(-3.03%)
Jun 24, 2024 0.3300 0.3300 0.3001 0.3300 28,729 +0.00(+0.00%)
Jun 21, 2024 0.2900 0.3300 0.2800 0.3300 94,679 +0.05(+15.79%)
Jun 20, 2024 0.2655 0.2969 0.2590 0.2850 42,589 +0.02(+5.59%)
Jun 18, 2024 0.2701 0.2710 0.2581 0.2699 13,936 -0.01(-3.61%)
Jun 17, 2024 0.2900 0.2890 0.2500 0.2800 109,860 -0.01(-4.83%)
Jun 14, 2024 0.3110 0.3110 0.2891 0.2942 32,823 +0.01(+2.80%)
Jun 13, 2024 0.3100 0.3169 0.2830 0.2862 60,379 -0.03(-9.69%)
Jun 12, 2024 0.2850 0.3193 0.2850 0.3169 35,926 +0.02(+7.42%)
Jun 11, 2024 0.2802 0.3360 0.2802 0.2950 107,642 +0.01(+3.51%)
Jun 10, 2024 0.2850 0.3000 0.2850 0.2850 10,676 -0.01(-2.73%)
Jun 07, 2024 0.3099 0.3099 0.2801 0.2930 56,136 -0.02(-5.45%)
Jun 06, 2024 0.3011 0.3189 0.2952 0.3099 67,538 -0.01(-1.93%)
Jun 05, 2024 0.3036 0.3160 0.2974 0.3160 92,636 -0.00(-0.91%)
Jun 04, 2024 0.3206 0.3206 0.2967 0.3189 84,681 -0.00(-0.41%)
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.