ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Snail, Inc. - Class A Common Stock (NQ:SNAL)

0.9200 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8750 0.9761 0.8750 0.9150 37,732 +0.04(+4.57%)
Dec 24, 2025 0.8810 0.9125 0.8711 0.8750 12,665 -0.02(-1.69%)
Dec 23, 2025 0.9300 0.9487 0.8800 0.8900 18,065 -0.03(-3.25%)
Dec 22, 2025 0.8900 0.9500 0.8786 0.9199 31,021 +0.06(+7.59%)
Dec 19, 2025 0.9002 0.9250 0.8550 0.8550 34,763 -0.04(-4.54%)
Dec 18, 2025 0.9320 0.9570 0.8826 0.8957 18,209 +0.01(+0.64%)
Dec 17, 2025 0.8900 0.9199 0.8800 0.8900 34,872 +0.03(+3.45%)
Dec 16, 2025 0.8700 0.9110 0.8600 0.8603 46,543 -0.01(-1.11%)
Dec 15, 2025 0.8800 0.9100 0.8500 0.8700 36,844 -0.03(-3.34%)
Dec 12, 2025 0.9000 0.9595 0.9000 0.9001 24,522 -0.05(-5.26%)
Dec 11, 2025 0.9200 0.9989 0.9200 0.9501 7,721 +0.01(+1.07%)
Dec 10, 2025 0.9332 0.9800 0.8722 0.9400 36,060 -0.04(-4.13%)
Dec 09, 2025 0.9500 1.000 0.9310 0.9805 13,148 +0.04(+4.45%)
Dec 08, 2025 0.9500 0.9720 0.9046 0.9387 47,102 -0.01(-0.67%)
Dec 05, 2025 0.8544 0.9744 0.8511 0.9450 109,489 +0.09(+10.59%)
Dec 04, 2025 0.8700 0.8700 0.8422 0.8545 16,397 -0.02(-1.78%)
Dec 03, 2025 0.8600 0.8700 0.8300 0.8700 17,970 +0.03(+3.34%)
Dec 02, 2025 0.8565 0.8699 0.8419 0.8419 9,266 -0.02(-1.99%)
Dec 01, 2025 0.8800 0.9000 0.8470 0.8590 28,367 -0.02(-2.39%)
Nov 28, 2025 0.8800 0.8901 0.8800 0.8800 16,034 +0.00(+0.00%)
Nov 26, 2025 0.8996 0.9080 0.8800 0.8800 26,198 -0.01(-1.21%)
Nov 25, 2025 0.8800 0.9100 0.8800 0.8908 20,413 +0.01(+1.17%)
Nov 24, 2025 0.9000 0.9102 0.8803 0.8805 25,664 -0.03(-3.24%)
Nov 21, 2025 0.9023 0.9100 0.8803 0.9100 17,268 -0.00(-0.10%)
Nov 20, 2025 0.9146 0.9222 0.8802 0.9109 10,319 -0.00(-0.39%)
Nov 19, 2025 0.9100 0.9328 0.9000 0.9145 12,207 +0.03(+3.92%)
Nov 18, 2025 0.9100 0.9200 0.8800 0.8800 24,967 -0.04(-4.35%)
Nov 17, 2025 0.9700 0.9784 0.9200 0.9200 25,605 +0.00(+0.00%)
Nov 14, 2025 0.9700 0.9700 0.9100 0.9200 36,060 -0.05(-5.64%)
Nov 13, 2025 0.9500 1.000 0.9481 0.9750 21,992 -0.06(-5.34%)
Nov 12, 2025 0.9800 1.030 0.9600 1.030 31,572 +0.07(+7.10%)
Nov 11, 2025 1.040 1.040 0.9599 0.9617 39,133 -0.05(-5.25%)
Nov 10, 2025 1.040 1.040 1.005 1.015 8,995 -0.01(-0.49%)
Nov 07, 2025 0.9900 1.020 0.9700 1.020 18,764 +0.01(+0.99%)
Nov 06, 2025 1.035 1.050 0.9620 1.010 28,249 -0.02(-1.94%)
Nov 05, 2025 1.020 1.031 1.010 1.030 22,110 +0.02(+1.48%)
Nov 04, 2025 1.010 1.060 1.010 1.015 20,153 -0.03(-2.40%)
Nov 03, 2025 1.050 1.069 1.010 1.040 49,044 -0.03(-2.80%)
Oct 31, 2025 1.030 1.080 1.030 1.070 32,400 +0.02(+1.90%)
Oct 30, 2025 1.080 1.090 1.030 1.050 73,687 -0.06(-5.41%)
Oct 29, 2025 1.110 1.130 1.060 1.110 49,649 +0.04(+3.26%)
Oct 28, 2025 1.160 1.190 1.070 1.075 153,890 -0.12(-10.41%)
Oct 27, 2025 1.040 1.200 1.040 1.200 280,807 +0.17(+16.50%)
Oct 24, 2025 1.080 1.082 1.030 1.030 9,566 -0.03(-2.83%)
Oct 23, 2025 1.000 1.060 1.000 1.060 35,360 +0.06(+6.00%)
Oct 22, 2025 1.010 1.040 0.9900 1.000 34,939 -0.05(-4.76%)
Oct 21, 2025 0.9900 1.050 0.9600 1.050 38,256 +0.05(+5.00%)
Oct 20, 2025 1.020 1.040 1.000 1.000 17,379 -0.01(-0.99%)
Oct 17, 2025 1.030 1.035 0.9914 1.010 41,480 -0.02(-1.94%)
Oct 16, 2025 1.070 1.080 1.020 1.030 80,595 -0.05(-4.63%)
Oct 15, 2025 1.080 1.130 1.020 1.080 90,669 +0.07(+6.93%)
Oct 14, 2025 1.040 1.090 1.010 1.010 29,241 -0.03(-2.88%)
Oct 13, 2025 1.030 1.060 1.000 1.040 53,461 +0.01(+0.97%)
Oct 10, 2025 1.130 1.136 1.000 1.030 61,577 -0.08(-7.21%)
Oct 09, 2025 1.140 1.170 1.000 1.110 213,619 -0.01(-1.19%)
Oct 08, 2025 1.300 1.300 1.114 1.123 121,083 -0.10(-8.29%)
Oct 07, 2025 1.320 1.340 1.180 1.225 96,803 -0.11(-8.58%)
Oct 06, 2025 1.180 1.380 1.150 1.340 396,063 +0.17(+14.43%)
Oct 03, 2025 1.170 1.190 1.155 1.171 63,821 +0.03(+2.72%)
Oct 02, 2025 1.190 1.235 1.140 1.140 75,904 -0.06(-5.00%)
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.