ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

FatPipe, Inc. - common stock (NQ:FATN)

1.602 -0.118 (-6.86%)
Streaming Delayed Price Updated: 2:04 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.750 1.805 1.700 1.720 124,318 -0.07(-3.91%)
Feb 19, 2026 1.740 1.820 1.720 1.790 79,598 +0.01(+0.56%)
Feb 18, 2026 1.800 1.856 1.751 1.780 50,116 -0.01(-0.56%)
Feb 17, 2026 1.840 1.930 1.790 1.790 77,564 -0.07(-3.76%)
Feb 13, 2026 1.785 1.962 1.766 1.860 57,870 +0.05(+2.76%)
Feb 12, 2026 1.880 1.920 1.750 1.810 84,002 -0.08(-4.23%)
Feb 11, 2026 1.970 2.010 1.830 1.890 132,475 -0.05(-2.58%)
Feb 10, 2026 1.960 2.000 1.890 1.940 108,041 +0.02(+1.04%)
Feb 09, 2026 1.990 1.990 1.700 1.920 145,645 -0.03(-1.54%)
Feb 06, 2026 1.920 2.160 1.830 1.950 242,558 +0.10(+5.41%)
Feb 05, 2026 2.440 2.497 1.850 1.850 438,304 -0.84(-31.23%)
Feb 04, 2026 2.530 2.770 2.210 2.690 1,551,728 +0.09(+3.46%)
Feb 03, 2026 3.155 3.230 2.600 2.600 57,041,508 +0.76(+41.30%)
Feb 02, 2026 2.040 2.100 1.750 1.840 14,896,860 +0.06(+3.37%)
Jan 30, 2026 1.840 1.870 1.732 1.780 32,376 +0.05(+2.89%)
Jan 29, 2026 1.960 1.960 1.730 1.730 44,742 -0.19(-9.90%)
Jan 28, 2026 2.070 2.070 1.840 1.920 35,586 -0.03(-1.54%)
Jan 27, 2026 2.030 2.080 1.950 1.950 15,203 -0.04(-2.01%)
Jan 26, 2026 2.050 2.050 1.990 1.990 13,532 -0.02(-1.00%)
Jan 23, 2026 2.110 2.110 1.985 2.010 20,042 -0.04(-1.95%)
Jan 22, 2026 2.000 2.317 1.890 2.050 166,849 +0.09(+4.59%)
Jan 21, 2026 2.020 2.020 1.920 1.960 11,844 -0.04(-2.00%)
Jan 20, 2026 1.920 2.000 1.920 2.000 25,071 +0.08(+4.17%)
Jan 16, 2026 2.010 2.100 1.890 1.920 44,097 -0.08(-4.00%)
Jan 15, 2026 2.120 2.250 1.950 2.000 170,474 -0.10(-4.76%)
Jan 14, 2026 2.130 2.440 2.092 2.100 32,682 -0.02(-0.94%)
Jan 13, 2026 2.160 2.240 2.080 2.120 40,073 -0.06(-2.75%)
Jan 12, 2026 2.130 2.480 2.110 2.180 62,861 +0.06(+2.83%)
Jan 09, 2026 2.250 2.330 2.120 2.120 15,007 -0.11(-4.93%)
Jan 08, 2026 2.244 2.275 2.230 2.230 4,427 +0.01(+0.45%)
Jan 07, 2026 2.110 2.250 2.070 2.220 40,006 +0.11(+5.21%)
Jan 06, 2026 2.150 2.220 2.060 2.110 45,086 -0.03(-1.40%)
Jan 05, 2026 2.200 2.200 2.060 2.140 15,631 -0.01(-0.47%)
Jan 02, 2026 2.120 2.170 2.020 2.150 49,965 +0.13(+6.44%)
Dec 31, 2025 2.330 2.460 1.820 2.020 139,600 -0.37(-15.48%)
Dec 30, 2025 2.370 2.530 2.370 2.390 39,424 -0.02(-0.83%)
Dec 29, 2025 2.510 2.510 2.410 2.410 13,472 -0.10(-3.98%)
Dec 26, 2025 2.360 2.610 2.360 2.510 87,414 +0.07(+2.87%)
Dec 24, 2025 2.610 2.640 2.400 2.440 21,472 -0.08(-3.17%)
Dec 23, 2025 2.460 2.700 2.460 2.520 92,422 -0.06(-2.33%)
Dec 22, 2025 2.810 2.886 2.520 2.580 83,435 -0.22(-7.86%)
Dec 19, 2025 2.420 2.800 2.360 2.800 130,579 +0.48(+20.69%)
Dec 18, 2025 2.310 2.375 2.280 2.320 10,778 +0.06(+2.65%)
Dec 17, 2025 2.430 2.550 2.260 2.260 29,295 -0.22(-8.87%)
Dec 16, 2025 2.630 2.700 2.480 2.480 34,627 -0.14(-5.34%)
Dec 15, 2025 2.680 2.720 2.620 2.620 68,661 -0.01(-0.38%)
Dec 12, 2025 2.640 2.650 2.620 2.630 16,174 -0.03(-1.13%)
Dec 11, 2025 2.760 2.900 2.620 2.660 30,080 -0.01(-0.37%)
Dec 10, 2025 2.620 2.869 2.620 2.670 23,629 +0.03(+1.14%)
Dec 09, 2025 2.610 2.686 2.550 2.640 11,798 -0.03(-1.12%)
Dec 08, 2025 2.750 2.750 2.610 2.670 28,140 +0.00(+0.00%)
Dec 05, 2025 2.770 2.836 2.670 2.670 18,073 -0.09(-3.26%)
Dec 04, 2025 2.720 2.800 2.690 2.760 21,976 -0.04(-1.43%)
Dec 03, 2025 2.690 2.825 2.635 2.800 15,852 +0.12(+4.48%)
Dec 02, 2025 2.640 2.780 2.570 2.680 20,237 +0.06(+2.29%)
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.