ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

StableX Technologies, Inc. - Common Stock (NQ:SBLX)

2.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 2.320 2.590 2.200 2.530 98,646 +0.15(+6.30%)
Mar 06, 2026 2.420 2.522 2.210 2.380 88,740 -0.08(-3.25%)
Mar 05, 2026 2.450 2.615 2.430 2.460 30,920 +0.01(+0.41%)
Mar 04, 2026 2.630 2.670 2.450 2.450 212,195 -0.07(-2.78%)
Mar 03, 2026 2.380 2.570 2.170 2.520 152,687 +0.10(+4.13%)
Mar 02, 2026 2.380 2.531 2.220 2.420 242,681 +0.05(+2.11%)
Feb 27, 2026 2.370 2.500 2.250 2.370 152,159 -0.04(-1.66%)
Feb 26, 2026 2.800 2.924 2.280 2.410 177,698 -0.35(-12.68%)
Feb 25, 2026 2.430 2.890 2.350 2.760 94,560 +0.39(+16.46%)
Feb 24, 2026 2.240 2.580 2.172 2.370 261,084 +0.06(+2.60%)
Feb 23, 2026 2.330 2.390 2.113 2.310 223,188 -0.04(-1.70%)
Feb 20, 2026 2.380 2.515 2.300 2.350 109,154 -0.06(-2.49%)
Feb 19, 2026 2.480 2.660 2.320 2.410 107,541 -0.07(-2.82%)
Feb 18, 2026 2.470 2.820 2.250 2.480 172,461 -0.03(-1.20%)
Feb 17, 2026 2.545 2.545 2.450 2.510 9,518 +0.07(+2.87%)
Feb 13, 2026 2.410 2.590 2.370 2.440 140,185 -0.04(-1.61%)
Feb 12, 2026 2.510 2.560 2.430 2.480 32,090 +0.04(+1.64%)
Feb 11, 2026 2.680 2.700 2.300 2.440 130,924 -0.12(-4.69%)
Feb 10, 2026 2.670 2.820 2.560 2.560 110,328 -0.06(-2.29%)
Feb 09, 2026 2.480 2.670 2.480 2.620 22,999 +0.16(+6.50%)
Feb 06, 2026 2.400 2.500 2.330 2.460 91,909 +0.12(+5.13%)
Feb 05, 2026 2.710 2.870 2.320 2.340 302,377 -0.37(-13.65%)
Feb 04, 2026 2.700 2.790 2.570 2.710 59,993 +0.05(+1.88%)
Feb 03, 2026 2.740 2.740 2.590 2.660 34,165 -0.06(-2.21%)
Feb 02, 2026 2.870 2.919 2.640 2.720 173,172 -0.16(-5.56%)
Jan 30, 2026 2.900 3.090 2.720 2.880 165,859 +0.03(+1.05%)
Jan 29, 2026 2.900 2.950 2.750 2.850 160,024 -0.07(-2.40%)
Jan 28, 2026 2.920 3.030 2.850 2.920 22,994 +0.06(+2.10%)
Jan 27, 2026 2.840 2.940 2.820 2.860 21,038 -0.01(-0.35%)
Jan 26, 2026 2.900 2.960 2.730 2.870 136,780 -0.03(-1.03%)
Jan 23, 2026 2.970 2.980 2.760 2.900 121,442 -0.03(-1.02%)
Jan 22, 2026 2.940 3.050 2.780 2.930 218,906 +0.05(+1.74%)
Jan 21, 2026 2.860 2.950 2.730 2.880 101,472 +0.11(+4.16%)
Jan 20, 2026 3.000 3.110 2.740 2.765 97,889 -0.42(-13.05%)
Jan 16, 2026 3.270 3.310 3.061 3.180 125,317 -0.11(-3.34%)
Jan 15, 2026 3.080 3.360 3.010 3.290 109,201 +0.17(+5.45%)
Jan 14, 2026 3.140 3.250 2.970 3.120 153,895 -0.01(-0.32%)
Jan 13, 2026 3.090 3.250 2.930 3.130 125,143 +0.08(+2.62%)
Jan 12, 2026 3.200 3.310 2.670 3.050 140,348 -0.19(-5.86%)
Jan 09, 2026 3.250 3.352 3.053 3.240 112,336 +0.04(+1.25%)
Jan 08, 2026 3.080 3.250 2.980 3.200 184,418 +0.11(+3.56%)
Jan 07, 2026 3.130 3.350 2.904 3.090 98,404 -0.01(-0.32%)
Jan 06, 2026 2.810 3.310 2.760 3.100 140,021 +0.25(+8.77%)
Jan 05, 2026 2.720 2.949 2.570 2.850 127,776 +0.22(+8.37%)
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.