ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gen Digital Inc. - Contingent Value Rights (NQ:GENVR)

5.180 -0.330 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 5.510 5.570 5.180 5.180 618 -0.33(-5.99%)
Dec 18, 2025 5.300 5.580 5.300 5.510 21,307 +0.46(+9.11%)
Dec 17, 2025 5.380 5.750 5.050 5.050 62,376 -0.13(-2.51%)
Dec 16, 2025 5.590 5.610 4.950 5.180 36,336 -0.12(-2.26%)
Dec 15, 2025 5.930 5.940 3.570 5.300 12,946 -0.93(-14.93%)
Dec 12, 2025 5.430 6.230 5.430 6.230 17,053 +0.22(+3.66%)
Dec 11, 2025 5.240 6.120 5.240 6.010 8,069 +0.66(+12.34%)
Dec 10, 2025 5.200 5.530 5.200 5.350 1,919 -0.20(-3.60%)
Dec 09, 2025 4.860 5.550 4.860 5.550 7,734 +0.50(+9.90%)
Dec 08, 2025 5.010 5.050 4.980 5.050 7,252 -0.15(-2.88%)
Dec 05, 2025 5.200 5.200 5.200 5.200 392 +0.19(+3.79%)
Dec 04, 2025 4.980 5.170 4.980 5.010 1,017 +0.01(+0.20%)
Dec 03, 2025 4.400 5.130 4.320 5.000 31,665 +0.95(+23.46%)
Dec 01, 2025 4.050 147 -0.09(-2.17%)
Nov 28, 2025 4.220 4.220 4.140 4.140 931 -0.53(-11.35%)
Nov 26, 2025 4.710 4.710 4.670 4.670 1,790 +0.00(+0.00%)
Nov 25, 2025 4.595 4.710 4.595 4.670 5,173 +0.48(+11.46%)
Nov 24, 2025 4.630 4.670 4.190 4.190 4,048 -0.48(-10.28%)
Nov 21, 2025 4.510 4.790 4.510 4.670 14,936 +0.42(+9.88%)
Nov 20, 2025 4.500 4.500 4.250 4.250 24,433 +0.01(+0.24%)
Nov 19, 2025 4.390 4.440 4.110 4.240 18,038 -0.36(-7.83%)
Nov 18, 2025 4.660 4.670 4.530 4.600 13,436 -0.25(-5.15%)
Nov 17, 2025 4.850 4.850 4.850 4.850 16,367 -0.25(-4.90%)
Nov 14, 2025 4.760 5.100 4.750 5.100 14,245 +0.20(+4.08%)
Nov 13, 2025 4.900 5.230 4.890 4.900 49,573 -0.10(-2.00%)
Nov 12, 2025 4.880 5.400 4.880 5.000 37,271 -0.10(-1.96%)
Nov 11, 2025 4.310 5.300 4.310 5.100 90,354 +0.90(+21.43%)
Nov 10, 2025 4.310 4.690 4.100 4.200 158,996 +0.15(+3.70%)
Nov 07, 2025 4.050 4.080 3.500 4.050 66,851 +0.09(+2.27%)
Nov 06, 2025 4.020 4.200 3.500 3.960 103,078 -0.26(-6.16%)
Nov 04, 2025 4.220 1,507 +0.16(+3.94%)
Nov 03, 2025 4.060 4.430 4.010 4.060 20,774 -0.44(-9.78%)
Oct 31, 2025 4.450 4.640 4.100 4.500 149,316 -0.29(-6.05%)
Oct 30, 2025 4.370 4.970 4.300 4.790 45,868 +0.29(+6.44%)
Oct 29, 2025 5.080 5.300 3.900 4.500 363,047 -0.75(-14.29%)
Oct 28, 2025 5.270 5.450 5.140 5.250 86,156 -0.13(-2.42%)
Oct 27, 2025 6.010 6.010 5.380 5.380 24,401 -0.63(-10.48%)
Oct 24, 2025 5.750 6.180 5.750 6.010 3,774 +0.32(+5.62%)
Oct 23, 2025 5.750 5.750 5.670 5.690 13,279 -0.41(-6.72%)
Oct 22, 2025 6.080 6.100 5.790 6.100 3,664 +0.23(+3.92%)
Oct 21, 2025 5.840 5.920 5.670 5.870 13,881 +0.32(+5.77%)
Oct 20, 2025 5.350 5.710 5.350 5.550 248,982 +0.55(+11.00%)
Oct 17, 2025 4.700 5.300 4.680 5.000 34,461 +0.04(+0.81%)
Oct 16, 2025 5.030 5.200 4.830 4.960 19,279 -0.72(-12.68%)
Oct 15, 2025 5.520 5.940 5.520 5.680 12,446 +0.16(+2.92%)
Oct 14, 2025 5.080 5.550 5.010 5.519 9,173 +0.19(+3.54%)
Oct 13, 2025 5.580 5.610 4.980 5.330 18,476 -0.27(-4.82%)
Oct 10, 2025 5.630 8.240 5.010 5.600 132,995 -0.21(-3.61%)
Oct 09, 2025 5.810 5.810 5.530 5.810 3,890 -0.28(-4.60%)
Oct 08, 2025 5.890 6.130 5.890 6.090 25,530 +0.21(+3.57%)
Oct 07, 2025 6.220 6.290 5.670 5.880 35,301 -0.62(-9.54%)
Oct 06, 2025 6.300 6.580 6.240 6.500 14,892 +0.29(+4.67%)
Oct 03, 2025 6.560 6.740 6.210 6.210 21,893 -0.34(-5.19%)
Oct 02, 2025 6.580 6.752 6.150 6.550 5,942 -0.05(-0.76%)
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.