ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Turbo Energy, S.A. - American Depositary Shares (NQ: TURB )

1.380 +0.034 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 1.300 1.380 1.298 1.380 8,738 +0.03(+2.55%)
Sep 26, 2024 1.300 1.370 1.250 1.346 6,612 +0.02(+1.17%)
Sep 25, 2024 1.300 1.370 1.300 1.330 1,697 -0.01(-1.03%)
Sep 24, 2024 1.290 1.344 1.290 1.344 545 +0.01(+1.05%)
Sep 23, 2024 1.350 1.350 1.290 1.330 1,917 -0.03(-1.93%)
Sep 20, 2024 1.350 1.356 1.300 1.356 2,529 +0.00(+0.35%)
Sep 19, 2024 1.385 1.420 1.251 1.351 34,934 +0.02(+1.62%)
Sep 18, 2024 1.330 1.330 1.270 1.330 1,985 -0.01(-0.74%)
Sep 17, 2024 1.283 1.400 1.280 1.340 2,837 -0.01(-0.75%)
Sep 16, 2024 1.270 1.350 1.270 1.350 1,294 +0.02(+1.21%)
Sep 13, 2024 1.290 1.460 1.270 1.334 5,542 +0.03(+2.21%)
Sep 12, 2024 1.360 1.360 1.250 1.305 8,420 -0.03(-2.60%)
Sep 11, 2024 1.220 1.347 1.210 1.340 4,729 +0.04(+3.07%)
Sep 10, 2024 1.290 1.380 1.250 1.300 7,811 -0.08(-5.79%)
Sep 09, 2024 1.270 1.390 1.250 1.380 7,191 -0.00(-0.01%)
Sep 06, 2024 1.290 1.380 1.250 1.380 13,627 +0.04(+2.99%)
Sep 05, 2024 1.340 1.340 1.260 1.340 12,922 -0.03(-2.19%)
Sep 04, 2024 1.320 1.370 1.300 1.370 1,639 +0.06(+4.58%)
Sep 03, 2024 1.280 1.380 1.270 1.310 10,225 -0.02(-1.50%)
Aug 30, 2024 1.580 1.580 1.220 1.330 60,842 -0.11(-7.64%)
Aug 29, 2024 1.600 1.600 1.297 1.440 44,124 -0.20(-11.96%)
Aug 28, 2024 1.660 1.710 1.485 1.636 29,012 -0.02(-1.46%)
Aug 27, 2024 1.450 1.700 1.450 1.660 14,819 +0.18(+12.16%)
Aug 26, 2024 1.550 1.615 1.410 1.480 7,044 -0.04(-2.63%)
Aug 23, 2024 1.590 1.590 1.420 1.520 6,241 +0.01(+0.67%)
Aug 22, 2024 1.362 1.590 1.362 1.510 9,363 +0.08(+5.59%)
Aug 21, 2024 1.300 1.500 1.280 1.430 25,839 +0.08(+5.92%)
Aug 20, 2024 1.320 1.350 1.220 1.350 5,089 +0.03(+2.57%)
Aug 19, 2024 1.300 1.350 1.300 1.316 7,734 -0.02(-1.78%)
Aug 16, 2024 1.350 1.350 1.340 1.340 521 +0.00(+0.01%)
Aug 15, 2024 1.270 1.380 1.270 1.340 6,890 -0.01(-0.75%)
Aug 14, 2024 1.300 1.370 1.220 1.350 4,338 -0.05(-3.56%)
Aug 13, 2024 1.220 1.400 1.210 1.400 6,312 +0.05(+3.70%)
Aug 12, 2024 1.350 1.350 1.210 1.350 11,142 +0.06(+4.64%)
Aug 09, 2024 1.220 1.300 1.219 1.290 3,760 -0.01(-0.77%)
Aug 08, 2024 1.280 1.331 1.200 1.300 9,917 -0.06(-4.33%)
Aug 07, 2024 1.390 1.390 1.261 1.359 1,824 -0.03(-2.08%)
Aug 06, 2024 1.330 1.600 1.230 1.388 53,070 +0.06(+4.42%)
Aug 05, 2024 1.170 1.350 1.170 1.329 13,503 -0.02(-1.56%)
Aug 02, 2024 1.180 1.400 1.180 1.350 27,822 +0.05(+3.85%)
Aug 01, 2024 1.180 1.490 1.160 1.300 222,245 +0.15(+13.04%)
Jul 31, 2024 1.180 1.186 1.130 1.150 6,277 +0.02(+1.77%)
Jul 30, 2024 1.130 1.190 1.130 1.130 9,158 +0.00(+0.00%)
Jul 29, 2024 1.130 1.180 1.130 1.130 1,678 -0.01(-0.88%)
Jul 26, 2024 1.130 1.140 1.130 1.140 24,989 +0.00(+0.00%)
Jul 25, 2024 1.130 1.140 1.130 1.140 921 +0.01(+0.88%)
Jul 24, 2024 1.138 1.139 1.130 1.130 6,084 -0.04(-3.42%)
Jul 23, 2024 1.200 1.200 1.160 1.170 2,358 -0.01(-0.85%)
Jul 22, 2024 1.170 1.180 1.170 1.180 720 -0.04(-3.28%)
Jul 19, 2024 1.310 1.310 1.180 1.220 2,370 +0.03(+2.52%)
Jul 18, 2024 1.260 1.260 1.190 1.190 1,757 -0.04(-3.25%)
Jul 17, 2024 1.230 1.230 1.230 1.230 2,071 +0.10(+8.85%)
Jul 16, 2024 1.130 1.130 1.130 1.130 672 +0.00(+0.00%)
Jul 15, 2024 1.140 1.140 1.130 1.130 14,122 -0.01(-0.44%)
Jul 11, 2024 1.135 259 -0.02(-1.59%)
Jul 10, 2024 1.153 1.153 1.153 1.153 399 +0.02(+2.06%)
Jul 09, 2024 1.130 1.156 1.130 1.130 18,761 -0.06(-5.04%)
Jul 08, 2024 1.150 1.190 1.130 1.190 5,185 +0.06(+5.31%)
Jul 05, 2024 1.130 1.150 1.130 1.130 4,696 -0.02(-1.74%)
Jul 03, 2024 1.130 1.150 1.130 1.150 6,357 +0.02(+1.77%)
Jul 02, 2024 1.130 1.130 1.130 1.130 3,935 +0.00(+0.00%)
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.