ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Complete Solaria, Inc. - Common Stock (NQ: CSLR )

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 2.250 2.250 2.010 2.070 766,020 -0.21(-9.21%)
Nov 05, 2024 2.150 2.319 2.080 2.280 491,322 +0.13(+6.05%)
Nov 04, 2024 2.160 2.300 2.130 2.150 499,916 +0.01(+0.47%)
Nov 01, 2024 2.150 2.210 2.095 2.140 291,177 +0.04(+1.90%)
Oct 31, 2024 2.160 2.225 2.060 2.100 637,894 -0.09(-4.11%)
Oct 30, 2024 2.150 2.550 2.150 2.190 480,692 +0.04(+1.86%)
Oct 29, 2024 2.180 2.285 2.150 2.150 471,881 -0.03(-1.38%)
Oct 28, 2024 2.290 2.290 2.130 2.180 652,388 -0.08(-3.54%)
Oct 25, 2024 2.270 2.310 2.200 2.260 417,574 -0.04(-1.74%)
Oct 24, 2024 2.340 2.430 2.254 2.300 396,317 -0.07(-2.95%)
Oct 23, 2024 2.440 2.550 2.310 2.370 540,506 -0.09(-3.66%)
Oct 22, 2024 2.380 2.470 2.250 2.460 1,028,085 +0.09(+3.80%)
Oct 21, 2024 2.350 2.400 2.270 2.370 322,265 +0.03(+1.28%)
Oct 18, 2024 2.400 2.480 2.250 2.340 546,284 -0.03(-1.27%)
Oct 17, 2024 2.270 2.440 2.270 2.370 1,370,730 +0.13(+5.80%)
Oct 16, 2024 2.120 2.290 2.115 2.240 1,005,975 +0.11(+5.16%)
Oct 15, 2024 2.200 2.240 2.080 2.130 1,015,569 -0.07(-3.18%)
Oct 14, 2024 2.360 2.361 2.195 2.200 983,488 -0.14(-5.98%)
Oct 11, 2024 2.260 2.420 2.150 2.340 1,156,681 +0.07(+3.08%)
Oct 10, 2024 2.170 2.270 2.030 2.270 1,349,394 +0.11(+5.09%)
Oct 09, 2024 2.350 2.370 2.040 2.160 2,635,414 -0.19(-8.09%)
Oct 08, 2024 2.500 2.610 2.340 2.350 860,299 -0.10(-4.08%)
Oct 07, 2024 2.710 2.773 2.430 2.450 846,934 -0.29(-10.58%)
Oct 04, 2024 2.370 2.800 2.350 2.740 941,331 +0.39(+16.60%)
Oct 03, 2024 2.510 2.521 2.330 2.350 660,233 -0.13(-5.24%)
Oct 02, 2024 2.600 2.710 2.440 2.480 784,481 +0.02(+1.02%)
Oct 01, 2024 2.760 2.840 2.410 2.455 1,205,928 -0.35(-12.63%)
Sep 30, 2024 2.930 3.000 2.750 2.810 602,665 -0.12(-4.10%)
Sep 27, 2024 2.970 3.040 2.752 2.930 956,443 +0.03(+1.03%)
Sep 26, 2024 3.040 3.300 2.890 2.900 915,966 -0.10(-3.33%)
Sep 25, 2024 2.950 3.370 2.950 3.000 1,506,865 +0.01(+0.33%)
Sep 24, 2024 2.890 3.080 2.770 2.990 1,016,779 +0.17(+6.03%)
Sep 23, 2024 2.890 3.160 2.770 2.820 708,570 -0.06(-2.08%)
Sep 20, 2024 3.190 3.190 2.805 2.880 1,206,588 -0.20(-6.49%)
Sep 19, 2024 3.020 3.350 2.880 3.080 928,479 +0.20(+6.94%)
Sep 18, 2024 2.690 3.060 2.590 2.880 1,328,429 +0.19(+7.06%)
Sep 17, 2024 2.590 2.870 2.360 2.690 1,098,591 +0.22(+8.91%)
Sep 16, 2024 2.120 2.799 2.100 2.470 1,816,242 +0.38(+18.18%)
Sep 13, 2024 2.090 2.130 1.990 2.090 298,147 +0.01(+0.48%)
Sep 12, 2024 1.910 2.150 1.870 2.080 631,067 +0.18(+9.47%)
Sep 11, 2024 1.820 1.920 1.790 1.900 233,766 +0.10(+5.56%)
Sep 10, 2024 1.800 1.838 1.710 1.800 137,302 +0.02(+1.12%)
Sep 09, 2024 1.770 1.855 1.715 1.780 232,707 +0.07(+4.09%)
Sep 06, 2024 1.730 1.750 1.695 1.710 102,125 -0.03(-1.72%)
Sep 05, 2024 1.720 1.830 1.720 1.740 163,676 -0.01(-0.29%)
Sep 04, 2024 1.740 1.780 1.670 1.745 130,589 +0.03(+1.45%)
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.