ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Niagen Bioscience, Inc. - Common Stock (NQ:NAGE)

5.990 -0.040 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 6.240 6.290 6.005 6.030 574,790 -0.21(-3.37%)
Jan 27, 2026 6.210 6.280 6.140 6.240 502,468 +0.01(+0.16%)
Jan 26, 2026 6.010 6.275 5.975 6.230 766,074 +0.22(+3.66%)
Jan 23, 2026 6.270 6.330 6.010 6.010 648,221 -0.27(-4.30%)
Jan 22, 2026 6.250 6.405 6.180 6.280 638,972 +0.08(+1.29%)
Jan 21, 2026 6.230 6.290 6.050 6.200 567,787 -0.01(-0.16%)
Jan 20, 2026 6.060 6.270 5.960 6.210 718,716 +0.02(+0.32%)
Jan 16, 2026 6.310 6.335 6.165 6.190 730,843 -0.12(-1.90%)
Jan 15, 2026 6.340 6.340 6.120 6.310 713,068 +0.00(+0.00%)
Jan 14, 2026 6.510 6.510 6.141 6.310 913,960 -0.19(-2.92%)
Jan 13, 2026 6.430 6.610 6.330 6.500 1,104,245 +0.11(+1.72%)
Jan 12, 2026 6.530 6.600 6.370 6.390 866,541 -0.13(-1.99%)
Jan 09, 2026 6.570 6.670 6.460 6.520 932,262 -0.04(-0.61%)
Jan 08, 2026 6.540 6.665 6.460 6.560 648,057 -0.01(-0.15%)
Jan 07, 2026 6.770 6.865 6.548 6.570 917,327 -0.19(-2.81%)
Jan 06, 2026 6.440 6.800 6.370 6.760 1,335,366 +0.31(+4.81%)
Jan 05, 2026 6.290 6.515 6.262 6.450 927,992 +0.20(+3.20%)
Jan 02, 2026 6.400 6.450 6.180 6.250 656,428 -0.11(-1.73%)
Dec 31, 2025 6.480 6.505 6.310 6.360 860,364 -0.12(-1.85%)
Dec 30, 2025 6.560 6.597 6.420 6.480 844,498 -0.11(-1.67%)
Dec 29, 2025 6.640 6.820 6.535 6.590 979,658 -0.05(-0.75%)
Dec 26, 2025 6.670 6.862 6.545 6.640 644,187 +0.03(+0.45%)
Dec 24, 2025 6.490 6.670 6.460 6.610 398,300 +0.10(+1.54%)
Dec 23, 2025 6.640 6.640 6.400 6.510 827,836 -0.20(-2.98%)
Dec 22, 2025 6.530 7.055 6.520 6.710 1,069,652 +0.19(+2.91%)
Dec 19, 2025 6.440 6.600 6.430 6.520 790,562 +0.02(+0.31%)
Dec 18, 2025 6.380 6.520 6.360 6.500 785,199 +0.21(+3.34%)
Dec 17, 2025 6.330 6.500 6.280 6.290 758,055 -0.05(-0.79%)
Dec 16, 2025 6.340 6.430 6.235 6.340 873,397 -0.03(-0.47%)
Dec 15, 2025 6.590 6.620 6.350 6.370 702,262 -0.15(-2.30%)
Dec 12, 2025 6.640 6.770 6.490 6.520 710,316 -0.11(-1.66%)
Dec 11, 2025 6.560 6.655 6.510 6.630 791,818 +0.05(+0.76%)
Dec 10, 2025 6.510 6.665 6.490 6.580 725,563 +0.07(+1.08%)
Dec 09, 2025 6.420 6.580 6.410 6.510 925,368 +0.02(+0.31%)
Dec 08, 2025 6.440 6.600 6.400 6.490 647,989 +0.04(+0.62%)
Dec 05, 2025 6.720 6.720 6.440 6.450 619,495 -0.25(-3.73%)
Dec 04, 2025 6.560 6.710 6.510 6.700 581,224 +0.17(+2.60%)
Dec 03, 2025 6.400 6.540 6.360 6.530 679,348 +0.13(+2.03%)
Dec 02, 2025 6.670 6.690 6.360 6.400 820,969 -0.27(-4.05%)
Dec 01, 2025 6.670 6.720 6.550 6.670 901,870 -0.10(-1.48%)
Nov 28, 2025 6.900 6.910 6.700 6.770 331,957 -0.12(-1.74%)
Nov 26, 2025 7.050 7.080 6.860 6.890 600,805 -0.15(-2.13%)
Nov 25, 2025 6.860 7.110 6.790 7.040 1,002,703 +0.18(+2.62%)
Nov 24, 2025 6.900 7.040 6.820 6.860 926,312 -0.02(-0.29%)
Nov 21, 2025 6.730 6.938 6.680 6.880 844,913 +0.17(+2.53%)
Nov 20, 2025 7.000 7.115 6.670 6.710 775,838 -0.19(-2.75%)
Nov 19, 2025 6.880 6.985 6.790 6.900 833,111 +0.04(+0.58%)
Nov 18, 2025 6.830 7.050 6.720 6.860 783,117 -0.07(-1.01%)
Nov 17, 2025 6.920 7.090 6.835 6.930 1,036,327 +0.06(+0.87%)
Nov 14, 2025 6.860 6.980 6.760 6.870 624,980 -0.12(-1.72%)
Nov 13, 2025 7.110 7.280 6.875 6.990 1,037,293 -0.19(-2.65%)
Nov 12, 2025 7.200 7.274 7.080 7.180 504,767 +0.02(+0.28%)
Nov 11, 2025 7.020 7.200 6.980 7.160 812,420 +0.06(+0.85%)
Nov 10, 2025 6.940 7.280 6.800 7.100 1,114,893 +0.26(+3.80%)
Nov 07, 2025 6.670 6.945 6.610 6.840 1,264,348 +0.24(+3.64%)
Nov 06, 2025 7.150 7.550 6.580 6.600 1,763,367 -0.28(-4.07%)
Nov 05, 2025 7.550 7.950 6.815 6.880 2,011,160 -0.07(-1.01%)
Nov 04, 2025 7.030 7.170 6.915 6.950 1,081,430 -0.28(-3.87%)
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.