ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SIMPPLE LTD. - Ordinary Shares (NQ:SPPL)

4.300 -0.200 (-4.44%)
Streaming Delayed Price Updated: 11:43 AM EST, Nov 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 19, 2025 4.610 4.610 4.500 4.500 928 +0.00(+0.00%)
Nov 18, 2025 4.500 4.540 4.500 4.500 1,700 -0.05(-1.21%)
Nov 17, 2025 5.210 5.210 4.555 4.555 6,425 -0.39(-7.79%)
Nov 14, 2025 4.920 5.238 4.920 4.940 3,109 -0.21(-4.08%)
Nov 13, 2025 4.970 5.200 4.970 5.150 1,883 +0.14(+2.79%)
Nov 12, 2025 5.300 5.300 5.010 5.010 879 -0.32(-6.00%)
Nov 11, 2025 5.330 5.330 5.330 5.330 446 -0.03(-0.56%)
Nov 10, 2025 5.000 5.648 5.000 5.360 3,513 +0.13(+2.49%)
Nov 07, 2025 5.170 5.427 5.170 5.230 2,502 +0.42(+8.73%)
Nov 06, 2025 5.640 5.640 4.800 4.810 10,953 -0.74(-13.33%)
Nov 05, 2025 5.900 5.900 5.550 5.550 10,579 -0.30(-5.13%)
Nov 04, 2025 5.900 6.000 5.850 5.850 5,685 -0.33(-5.26%)
Nov 03, 2025 5.936 6.200 5.936 6.175 6,553 +0.30(+5.20%)
Oct 31, 2025 6.100 6.130 5.870 5.870 1,543 -0.29(-4.71%)
Oct 30, 2025 5.979 6.180 5.979 6.160 2,568 +0.00(+0.00%)
Oct 29, 2025 5.930 6.194 5.890 6.160 3,812 +0.03(+0.49%)
Oct 28, 2025 6.080 6.130 6.010 6.130 2,751 +0.02(+0.37%)
Oct 27, 2025 5.730 6.107 5.730 6.107 4,460 +0.48(+8.48%)
Oct 24, 2025 6.100 6.170 5.400 5.630 14,986 -0.26(-4.41%)
Oct 23, 2025 5.540 5.890 5.470 5.890 2,311 +0.29(+5.18%)
Oct 22, 2025 5.620 5.716 5.520 5.600 3,172 -0.20(-3.45%)
Oct 21, 2025 6.000 6.000 5.800 5.800 34,661 -0.20(-3.33%)
Oct 20, 2025 6.200 6.200 5.988 6.000 1,828 -0.18(-2.84%)
Oct 17, 2025 6.160 6.175 6.160 6.175 1,038 +0.01(+0.20%)
Oct 16, 2025 6.360 6.570 6.120 6.163 5,449 -0.32(-4.89%)
Oct 15, 2025 6.200 7.000 5.770 6.480 25,071 +0.41(+6.75%)
Oct 14, 2025 5.860 6.140 5.525 6.070 7,039 +0.47(+8.39%)
Oct 13, 2025 5.330 5.800 5.330 5.600 6,923 +0.01(+0.18%)
Oct 10, 2025 5.750 5.750 5.530 5.590 17,515 -0.24(-4.12%)
Oct 09, 2025 5.900 5.932 5.488 5.830 4,189 -0.03(-0.51%)
Oct 08, 2025 5.820 5.970 5.820 5.860 3,639 +0.09(+1.56%)
Oct 07, 2025 5.500 5.780 5.500 5.770 4,215 +0.03(+0.52%)
Oct 06, 2025 5.250 5.790 5.160 5.740 18,867 +0.24(+4.36%)
Oct 03, 2025 5.700 5.700 5.401 5.500 19,716 -0.16(-2.87%)
Oct 02, 2025 5.820 5.820 5.500 5.662 9,496 -0.25(-4.19%)
Oct 01, 2025 5.800 6.275 5.800 5.910 4,837 +0.09(+1.53%)
Sep 30, 2025 6.000 6.000 5.600 5.821 3,426 -0.34(-5.50%)
Sep 29, 2025 6.210 6.210 5.550 6.160 16,751 -0.16(-2.57%)
Sep 26, 2025 6.750 6.750 6.248 6.323 13,587 -0.30(-4.49%)
Sep 25, 2025 6.430 6.783 6.380 6.620 21,389 +0.32(+5.08%)
Sep 24, 2025 6.240 6.450 6.180 6.300 18,732 +0.20(+3.28%)
Sep 23, 2025 5.930 6.550 5.930 6.100 46,707 +0.52(+9.42%)
Sep 22, 2025 5.230 5.700 5.185 5.575 31,468 -0.21(-3.71%)
Sep 19, 2025 4.980 6.400 4.980 5.790 154,147 +0.96(+19.88%)
Sep 18, 2025 4.700 4.991 4.699 4.830 15,243 +0.19(+4.09%)
Sep 17, 2025 4.500 4.640 4.500 4.640 5,776 +0.14(+3.11%)
Sep 16, 2025 4.510 4.816 4.425 4.500 31,073 +0.05(+1.12%)
Sep 15, 2025 4.440 4.500 4.340 4.450 10,873 -0.24(-5.12%)
Sep 12, 2025 4.380 4.790 4.370 4.690 32,614 +0.39(+9.00%)
Sep 11, 2025 3.830 4.400 3.744 4.303 58,426 +0.50(+13.23%)
Sep 10, 2025 3.200 3.800 3.180 3.800 60,692 +0.57(+17.65%)
Sep 09, 2025 3.130 3.300 3.130 3.230 14,332 +0.18(+5.90%)
Sep 08, 2025 3.070 3.105 3.000 3.050 7,495 -0.06(-1.93%)
Sep 05, 2025 3.130 3.150 3.099 3.110 4,942 -0.02(-0.80%)
Sep 04, 2025 3.020 3.200 3.000 3.135 19,713 +0.10(+3.47%)
Sep 03, 2025 3.050 3.100 3.000 3.030 5,515 -0.02(-0.66%)
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.