ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SUNation Energy, Inc. - Common Stock (NQ:SUNE)

1.440 +0.090 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 1.340 1.450 1.310 1.440 2,642,456 +0.09(+6.67%)
Mar 17, 2026 1.240 1.420 1.220 1.350 175,970 +0.12(+9.76%)
Mar 16, 2026 1.250 1.256 1.185 1.230 84,056 +0.02(+1.65%)
Mar 13, 2026 1.250 1.280 1.200 1.210 50,160 -0.02(-1.63%)
Mar 12, 2026 1.320 1.325 1.230 1.230 68,855 -0.11(-8.21%)
Mar 11, 2026 1.270 1.410 1.252 1.340 224,954 +0.09(+7.20%)
Mar 10, 2026 1.150 1.300 1.150 1.250 136,531 +0.10(+8.70%)
Mar 09, 2026 1.220 1.231 1.140 1.150 114,083 -0.09(-7.26%)
Mar 06, 2026 1.315 1.315 1.220 1.240 109,280 -0.05(-3.88%)
Mar 05, 2026 1.370 1.475 1.270 1.290 169,990 -0.13(-9.15%)
Mar 04, 2026 1.360 1.450 1.360 1.420 127,721 +0.00(+0.00%)
Mar 03, 2026 1.470 1.470 1.260 1.420 311,930 -0.05(-3.40%)
Mar 02, 2026 1.310 1.750 1.310 1.470 1,544,764 +0.12(+8.89%)
Feb 27, 2026 1.430 1.435 1.330 1.350 150,403 -0.10(-6.90%)
Feb 26, 2026 1.390 1.490 1.350 1.450 169,027 +0.06(+4.32%)
Feb 25, 2026 1.460 1.510 1.330 1.390 286,861 -0.10(-6.71%)
Feb 24, 2026 1.320 1.540 1.270 1.490 391,856 +0.17(+12.88%)
Feb 23, 2026 1.410 1.426 1.240 1.320 423,232 -0.12(-8.33%)
Feb 20, 2026 1.500 1.650 1.430 1.440 483,363 -0.08(-5.26%)
Feb 19, 2026 1.650 1.680 1.430 1.520 700,389 -0.19(-11.11%)
Feb 18, 2026 2.000 2.000 1.640 1.710 1,426,362 -0.29(-14.50%)
Feb 17, 2026 2.440 2.730 1.970 2.000 13,923,432 -0.05(-2.44%)
Feb 13, 2026 1.890 2.350 1.830 2.050 3,578,731 +0.20(+10.81%)
Feb 12, 2026 1.800 2.150 1.680 1.850 3,502,891 -0.27(-12.74%)
Feb 11, 2026 1.860 2.420 1.630 2.120 69,387,992 +0.63(+42.28%)
Feb 10, 2026 1.050 1.580 1.040 1.490 14,349,404 +0.44(+41.90%)
Feb 09, 2026 1.080 1.140 1.020 1.050 414,500 -0.01(-0.94%)
Feb 06, 2026 0.9600 1.110 0.9600 1.060 895,832 +0.07(+6.96%)
Feb 05, 2026 1.000 1.030 0.9089 0.9910 1,933,666 -0.12(-10.72%)
Feb 04, 2026 0.9900 1.350 0.9013 1.110 49,609,312 +0.33(+41.69%)
Feb 03, 2026 0.9100 0.9082 0.6756 0.7834 3,932,429 -0.13(-14.53%)
Feb 02, 2026 0.9200 0.9500 0.8880 0.9166 60,654 -0.03(-3.52%)
Jan 30, 2026 1.010 1.015 0.9287 0.9500 56,519 -0.02(-2.05%)
Jan 29, 2026 1.020 1.020 0.9350 0.9699 66,095 -0.06(-5.83%)
Jan 28, 2026 1.080 1.080 1.000 1.030 72,007 -0.04(-3.74%)
Jan 27, 2026 1.085 1.090 1.050 1.070 68,994 -0.02(-1.83%)
Jan 26, 2026 1.140 1.160 1.070 1.090 140,970 -0.03(-2.68%)
Jan 23, 2026 1.110 1.300 1.044 1.120 1,691,202 +0.07(+6.67%)
Jan 22, 2026 0.9900 1.100 0.9901 1.050 127,875 +0.06(+5.90%)
Jan 21, 2026 1.050 1.060 0.9610 0.9915 131,328 -0.07(-6.46%)
Jan 20, 2026 1.090 1.090 1.050 1.060 82,948 -0.05(-4.50%)
Jan 16, 2026 1.080 1.120 1.040 1.110 90,566 +0.05(+4.72%)
Jan 15, 2026 1.070 1.080 1.040 1.060 49,426 -0.00(-0.47%)
Jan 14, 2026 1.060 1.065 1.040 1.065 14,076 +0.03(+2.90%)
Jan 13, 2026 1.030 1.057 1.030 1.035 36,923 -0.01(-0.48%)
Jan 12, 2026 1.050 1.060 1.030 1.040 44,125 -0.01(-0.95%)
Jan 09, 2026 1.060 1.099 1.050 1.050 60,278 -0.03(-2.78%)
Jan 08, 2026 1.080 1.093 1.060 1.080 44,040 +0.00(+0.00%)
Jan 07, 2026 1.060 1.100 1.059 1.080 30,653 +0.01(+0.93%)
Jan 06, 2026 1.090 1.100 1.050 1.070 58,465 +0.00(+0.00%)
Jan 05, 2026 1.090 1.095 1.030 1.070 121,970 -0.01(-0.93%)
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.