ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

noco-noco Inc. - Ordinary Share (NQ: NCNC )

0.1590 -0.0059 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.1600 0.1635 0.1500 0.1590 914,543 -0.01(-3.58%)
Jul 25, 2024 0.2070 0.2070 0.1420 0.1649 1,628,811 -0.05(-22.22%)
Jul 24, 2024 0.2100 0.2135 0.2040 0.2120 48,842 -0.00(-0.93%)
Jul 23, 2024 0.2134 0.2150 0.2037 0.2140 59,480 +0.00(+0.85%)
Jul 22, 2024 0.2180 0.2223 0.2026 0.2122 294,791 +0.00(+0.62%)
Jul 19, 2024 0.2070 0.2200 0.2000 0.2109 274,141 +0.01(+5.98%)
Jul 18, 2024 0.1960 0.2050 0.1960 0.1990 60,502 -0.00(-1.73%)
Jul 17, 2024 0.2000 0.2042 0.1950 0.2025 51,689 +0.00(+1.55%)
Jul 16, 2024 0.2000 0.2000 0.1920 0.1994 94,749 -0.00(-0.20%)
Jul 15, 2024 0.1967 0.1999 0.1927 0.1998 62,847 +0.00(+1.52%)
Jul 12, 2024 0.1987 0.1987 0.1953 0.1968 61,221 -0.00(-1.01%)
Jul 11, 2024 0.1900 0.1988 0.1900 0.1988 95,000 +0.00(+1.43%)
Jul 10, 2024 0.1900 0.1997 0.1850 0.1960 145,228 +0.01(+6.52%)
Jul 09, 2024 0.1866 0.1900 0.1800 0.1840 78,806 -0.00(-1.60%)
Jul 08, 2024 0.2200 0.2251 0.1815 0.1870 1,048,258 -0.01(-7.06%)
Jul 05, 2024 0.1900 0.2050 0.1900 0.2012 506,739 +0.03(+14.64%)
Jul 03, 2024 0.1703 0.1800 0.1700 0.1755 59,501 +0.00(+0.75%)
Jul 02, 2024 0.1742 0.1770 0.1708 0.1742 89,170 +0.00(+0.00%)
Jul 01, 2024 0.1710 0.1797 0.1709 0.1742 90,360 -0.00(-1.58%)
Jun 28, 2024 0.1717 0.1800 0.1685 0.1770 382,338 +0.01(+5.99%)
Jun 27, 2024 0.1710 0.1825 0.1655 0.1670 594,952 -0.01(-4.68%)
Jun 26, 2024 0.1700 0.1790 0.1610 0.1752 618,496 +0.00(+2.46%)
Jun 25, 2024 0.1700 0.1805 0.1700 0.1710 582,718 -0.01(-6.20%)
Jun 24, 2024 0.1700 0.1990 0.1685 0.1823 1,614,543 +0.02(+9.75%)
Jun 21, 2024 0.1770 0.1800 0.1605 0.1661 313,550 -0.01(-7.77%)
Jun 20, 2024 0.1840 0.1900 0.1800 0.1801 233,244 -0.01(-5.21%)
Jun 18, 2024 0.2030 0.2030 0.1797 0.1900 191,757 +0.01(+5.44%)
Jun 17, 2024 0.1999 0.1999 0.1749 0.1802 91,256 -0.01(-3.12%)
Jun 14, 2024 0.1900 0.1900 0.1806 0.1860 38,588 -0.00(-1.59%)
Jun 13, 2024 0.1900 0.1950 0.1819 0.1890 164,963 -0.00(-2.53%)
Jun 12, 2024 0.1970 0.1970 0.1880 0.1939 72,650 +0.01(+3.14%)
Jun 11, 2024 0.1863 0.1894 0.1725 0.1880 218,318 +0.00(+0.53%)
Jun 10, 2024 0.1900 0.1950 0.1764 0.1870 270,178 +0.01(+3.26%)
Jun 07, 2024 0.1880 0.1880 0.1800 0.1811 173,982 -0.01(-5.63%)
Jun 06, 2024 0.1911 0.1919 0.1821 0.1919 153,996 -0.01(-3.47%)
Jun 05, 2024 0.1830 0.2025 0.1830 0.1988 156,869 +0.02(+8.63%)
Jun 04, 2024 0.1900 0.1924 0.1821 0.1830 136,845 -0.01(-3.68%)
Jun 03, 2024 0.1949 0.2000 0.1810 0.1900 157,616 -0.00(-2.51%)
May 31, 2024 0.2120 0.2120 0.1917 0.1949 82,695 -0.01(-5.20%)
May 30, 2024 0.2100 0.2125 0.1973 0.2056 129,313 -0.01(-5.17%)
May 29, 2024 0.2100 0.2169 0.1965 0.2168 115,367 +0.01(+3.44%)
May 28, 2024 0.2100 0.2148 0.2036 0.2096 202,601 -0.01(-2.96%)
May 24, 2024 0.2032 0.2233 0.1810 0.2160 460,757 +0.02(+12.50%)
May 23, 2024 0.1970 0.2032 0.1913 0.1920 98,525 -0.01(-3.52%)
May 22, 2024 0.1800 0.2096 0.1800 0.1990 347,736 +0.02(+11.86%)
May 21, 2024 0.1880 0.1880 0.1723 0.1779 199,755 -0.01(-5.37%)
May 20, 2024 0.1900 0.2059 0.1808 0.1880 134,046 +0.00(+1.79%)
May 17, 2024 0.1995 0.2150 0.1805 0.1847 766,607 +0.00(+0.93%)
May 16, 2024 0.1700 0.1900 0.1668 0.1830 427,404 +0.01(+7.65%)
May 15, 2024 0.1800 0.1770 0.1667 0.1700 292,763 +0.00(+2.29%)
May 14, 2024 0.1800 0.1800 0.1613 0.1662 323,853 -0.01(-4.48%)
May 13, 2024 0.1860 0.1888 0.1657 0.1740 489,370 -0.01(-3.65%)
May 10, 2024 0.1900 0.1916 0.1762 0.1806 198,310 -0.00(-0.55%)
May 09, 2024 0.1800 0.1998 0.1736 0.1816 807,319 -0.01(-6.92%)
May 08, 2024 0.2000 0.2111 0.1921 0.1951 53,305 -0.01(-5.84%)
May 07, 2024 0.2074 0.2074 0.2000 0.2072 54,625 +0.00(+0.19%)
May 06, 2024 0.2070 0.2199 0.1960 0.2068 302,066 +0.00(+0.88%)
May 03, 2024 0.2170 0.2170 0.2048 0.2050 77,672 -0.01(-5.88%)
May 02, 2024 0.2150 0.2278 0.2010 0.2178 274,315 +0.01(+4.71%)
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.