ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Cycurion, Inc. - Common Stock (NQ:CYCU)

2.800 -0.260 (-8.50%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 2.870 3.255 2.870 3.060 342,999 +0.16(+5.52%)
Dec 22, 2025 2.990 3.050 2.820 2.900 132,699 -0.10(-3.33%)
Dec 19, 2025 2.940 3.050 2.810 3.000 115,486 +0.09(+3.09%)
Dec 18, 2025 2.990 3.010 2.800 2.910 123,871 -0.09(-3.00%)
Dec 17, 2025 3.170 3.270 3.000 3.000 98,408 -0.13(-4.15%)
Dec 16, 2025 3.270 3.500 3.000 3.130 128,437 -0.22(-6.57%)
Dec 15, 2025 3.410 3.500 3.320 3.350 57,741 -0.13(-3.74%)
Dec 12, 2025 3.620 3.730 3.480 3.480 94,049 -0.08(-2.25%)
Dec 11, 2025 4.180 4.180 3.550 3.560 213,182 -0.66(-15.64%)
Dec 10, 2025 4.300 4.300 4.000 4.220 149,651 -0.13(-2.99%)
Dec 09, 2025 4.000 4.400 3.920 4.350 154,718 +0.36(+9.02%)
Dec 08, 2025 4.190 4.190 3.800 3.990 104,282 -0.16(-3.86%)
Dec 05, 2025 3.660 4.460 3.660 4.150 393,034 +0.53(+14.64%)
Dec 04, 2025 3.780 3.830 3.531 3.620 115,964 -0.14(-3.72%)
Dec 03, 2025 3.290 4.000 3.240 3.760 250,780 +0.51(+15.69%)
Dec 02, 2025 3.480 3.480 3.150 3.250 150,963 -0.23(-6.61%)
Dec 01, 2025 3.800 3.800 3.480 3.480 80,093 -0.23(-6.20%)
Nov 28, 2025 3.870 3.870 3.700 3.710 91,916 -0.16(-4.01%)
Nov 26, 2025 3.600 3.990 3.600 3.865 100,629 +0.36(+10.11%)
Nov 25, 2025 4.040 4.040 3.500 3.510 156,717 -0.54(-13.33%)
Nov 24, 2025 4.420 4.610 4.020 4.050 224,127 -0.40(-8.99%)
Nov 21, 2025 4.560 4.750 4.200 4.450 212,357 +0.00(+0.00%)
Nov 20, 2025 4.400 5.085 4.400 4.450 493,013 +0.05(+1.14%)
Nov 19, 2025 4.160 5.080 4.160 4.400 648,803 +0.22(+5.26%)
Nov 18, 2025 4.310 4.550 3.880 4.180 560,045 -0.33(-7.32%)
Nov 17, 2025 5.450 5.577 4.250 4.510 1,569,491 -1.81(-28.64%)
Nov 14, 2025 4.100 7.130 4.100 6.320 34,103,016 +2.14(+51.20%)
Nov 13, 2025 3.110 4.952 3.100 4.180 11,146,305 +0.99(+31.03%)
Nov 12, 2025 3.090 3.240 3.010 3.190 777,566 -0.18(-5.34%)
Nov 11, 2025 3.200 3.600 3.030 3.370 23,709,848 +0.73(+27.65%)
Nov 10, 2025 2.610 2.770 2.500 2.640 554,608 +0.24(+10.00%)
Nov 07, 2025 2.310 2.500 2.150 2.400 252,959 +0.00(+0.00%)
Nov 06, 2025 2.430 2.540 2.310 2.400 270,604 -0.12(-4.76%)
Nov 05, 2025 3.230 3.250 2.470 2.520 4,181,695 -0.27(-9.68%)
Nov 04, 2025 2.960 3.010 2.790 2.790 144,587 -0.24(-7.92%)
Nov 03, 2025 3.330 3.340 2.905 3.030 240,844 -0.39(-11.40%)
Oct 31, 2025 3.450 3.605 3.360 3.420 190,644 -0.09(-2.56%)
Oct 30, 2025 3.880 4.030 3.420 3.510 309,662 -0.72(-17.02%)
Oct 29, 2025 3.800 5.050 3.300 4.230 2,752,057 +0.37(+9.59%)
Oct 28, 2025 3.950 4.250 3.820 3.860 362,584 -0.11(-2.77%)
Oct 27, 2025 4.500 4.530 3.800 3.970 538,086 -0.83(-17.29%)
Oct 24, 2025 4.806 5.100 4.710 4.800 364,762 -0.16(-3.26%)
Oct 23, 2025 5.220 5.529 4.800 4.962 299,867 -0.30(-5.65%)
Oct 22, 2025 5.736 5.814 4.923 5.259 406,248 +0.17(+3.36%)
Oct 21, 2025 5.448 5.832 4.800 5.088 873,866 -2.45(-32.48%)
Oct 20, 2025 7.854 7.980 7.500 7.536 608,007 -0.89(-10.60%)
Oct 17, 2025 7.623 9.243 7.350 8.430 729,471 +1.21(+16.84%)
Oct 16, 2025 9.900 11.23 7.050 7.215 2,989,025 -0.62(-7.89%)
Oct 15, 2025 8.640 8.640 7.530 7.833 229,307 -0.55(-6.62%)
Oct 14, 2025 7.200 8.607 7.050 8.388 315,898 +1.00(+13.47%)
Oct 13, 2025 7.500 7.584 6.906 7.392 258,663 -0.14(-1.87%)
Oct 10, 2025 8.700 8.700 7.530 7.533 300,448 -1.33(-15.03%)
Oct 09, 2025 10.20 10.20 8.484 8.865 393,115 -0.98(-9.99%)
Oct 08, 2025 8.784 9.900 8.250 9.849 627,350 +1.77(+21.91%)
Oct 07, 2025 9.132 9.135 7.950 8.079 428,408 -0.98(-10.83%)
Oct 06, 2025 9.675 10.31 9.030 9.060 338,220 -0.43(-4.52%)
Oct 03, 2025 10.50 10.50 9.150 9.489 459,173 -1.03(-9.83%)
Oct 02, 2025 11.70 11.73 9.999 10.52 601,581 -1.16(-9.94%)
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.