ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Nature's Miracle Holding Inc. - Common Stock (NQ: NMHI )

0.0971 -0.0159 (-14.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.1139 0.1152 0.0960 0.0971 3,184,540 -0.02(-14.07%)
Nov 01, 2024 0.0960 0.1700 0.0959 0.1130 32,988,432 +0.01(+14.60%)
Oct 31, 2024 0.1129 0.1129 0.0923 0.0986 772,347 -0.02(-13.81%)
Oct 30, 2024 0.1200 0.1318 0.0802 0.1144 1,807,784 -0.02(-13.27%)
Oct 29, 2024 0.1350 0.1350 0.1301 0.1319 230,752 -0.00(-3.37%)
Oct 28, 2024 0.1410 0.1463 0.1334 0.1365 1,199,423 -0.01(-6.31%)
Oct 25, 2024 0.1534 0.1552 0.1452 0.1457 535,021 -0.01(-6.18%)
Oct 24, 2024 0.1640 0.1798 0.1508 0.1553 1,705,488 -0.01(-5.13%)
Oct 23, 2024 0.1650 0.1679 0.1620 0.1637 228,080 -0.01(-3.65%)
Oct 22, 2024 0.1650 0.1730 0.1620 0.1699 669,538 +0.00(+2.97%)
Oct 21, 2024 0.1700 0.1700 0.1619 0.1650 282,295 -0.01(-2.94%)
Oct 18, 2024 0.1700 0.1700 0.1651 0.1700 394,910 +0.00(+1.19%)
Oct 17, 2024 0.1751 0.1751 0.1662 0.1680 304,492 -0.01(-4.05%)
Oct 16, 2024 0.1646 0.1799 0.1612 0.1751 606,262 +0.01(+4.41%)
Oct 15, 2024 0.1751 0.1769 0.1615 0.1677 520,952 -0.02(-8.76%)
Oct 14, 2024 0.1767 0.1840 0.1733 0.1838 378,903 +0.00(+1.43%)
Oct 11, 2024 0.1590 0.1869 0.1570 0.1812 1,379,486 +0.01(+6.59%)
Oct 10, 2024 0.1767 0.1799 0.1690 0.1700 1,155,320 -0.02(-12.64%)
Oct 09, 2024 0.1608 0.1948 0.1607 0.1946 5,400,867 -0.00(-0.97%)
Oct 08, 2024 0.2404 0.2407 0.1614 0.1965 109,059,504 +0.06(+44.38%)
Oct 07, 2024 0.1400 0.1448 0.1350 0.1361 157,034 -0.01(-6.14%)
Oct 04, 2024 0.1267 0.1455 0.1259 0.1450 496,583 +0.02(+12.32%)
Oct 03, 2024 0.1320 0.1320 0.1259 0.1291 373,105 -0.00(-2.20%)
Oct 02, 2024 0.1370 0.1380 0.1260 0.1320 575,655 -0.01(-6.71%)
Oct 01, 2024 0.1390 0.1470 0.1316 0.1415 1,466,303 +0.00(+1.80%)
Sep 30, 2024 0.1436 0.1440 0.1364 0.1390 291,539 -0.01(-4.79%)
Sep 27, 2024 0.1500 0.1540 0.1350 0.1460 653,588 -0.00(-1.35%)
Sep 26, 2024 0.1571 0.1627 0.1464 0.1480 1,860,800 -0.00(-3.14%)
Sep 25, 2024 0.1543 0.1600 0.1522 0.1528 70,645 -0.00(-0.97%)
Sep 24, 2024 0.1568 0.1616 0.1500 0.1543 166,161 -0.00(-1.09%)
Sep 23, 2024 0.1584 0.1623 0.1550 0.1560 128,267 -0.00(-1.52%)
Sep 20, 2024 0.1560 0.1640 0.1550 0.1584 201,014 -0.00(-1.92%)
Sep 19, 2024 0.1550 0.1630 0.1550 0.1615 210,107 +0.01(+5.42%)
Sep 18, 2024 0.1510 0.1575 0.1467 0.1532 259,361 +0.00(+2.13%)
Sep 17, 2024 0.1500 0.1545 0.1410 0.1500 177,434 +0.00(+2.04%)
Sep 16, 2024 0.1570 0.1600 0.1454 0.1470 292,203 -0.01(-8.07%)
Sep 13, 2024 0.1640 0.1640 0.1562 0.1599 184,447 -0.00(-0.74%)
Sep 12, 2024 0.1600 0.1630 0.1558 0.1611 108,550 +0.00(+0.88%)
Sep 11, 2024 0.1662 0.1662 0.1533 0.1597 487,010 -0.00(-1.36%)
Sep 10, 2024 0.1600 0.1697 0.1611 0.1619 144,464 -0.00(-0.80%)
Sep 09, 2024 0.1660 0.1699 0.1613 0.1632 92,426 -0.00(-2.86%)
Sep 06, 2024 0.1645 0.1686 0.1603 0.1680 145,210 +0.00(+0.60%)
Sep 05, 2024 0.1698 0.1698 0.1625 0.1670 188,412 +0.00(+0.60%)
Sep 04, 2024 0.1720 0.1730 0.1660 0.1660 232,741 -0.00(-2.52%)
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.