ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Streamex Corp. - Common Stock (NQ:STEX)

2.140 -0.160 (-6.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.320 2.390 2.110 2.140 1,984,872 -0.16(-6.96%)
Feb 19, 2026 2.390 2.460 2.190 2.300 2,481,829 -0.08(-3.36%)
Feb 18, 2026 2.580 2.700 2.380 2.380 2,989,992 -0.16(-6.30%)
Feb 17, 2026 2.350 2.640 2.270 2.540 3,415,234 +0.13(+5.39%)
Feb 13, 2026 2.530 2.640 2.405 2.410 2,908,959 -0.07(-2.82%)
Feb 12, 2026 2.580 2.620 2.400 2.480 3,036,774 -0.10(-3.88%)
Feb 11, 2026 3.010 3.020 2.480 2.580 3,596,007 -0.43(-14.29%)
Feb 10, 2026 3.120 3.220 2.830 3.010 3,661,845 -0.03(-0.99%)
Feb 09, 2026 3.380 3.390 3.020 3.040 2,449,138 -0.24(-7.32%)
Feb 06, 2026 3.050 3.300 3.010 3.280 2,188,997 +0.29(+9.70%)
Feb 05, 2026 3.090 3.180 2.950 2.990 2,133,330 -0.14(-4.63%)
Feb 04, 2026 3.260 3.300 2.670 3.135 5,437,140 -0.19(-5.57%)
Feb 03, 2026 3.330 3.430 3.030 3.320 2,832,359 -0.01(-0.30%)
Feb 02, 2026 3.640 3.800 3.210 3.330 2,796,322 -0.25(-6.98%)
Jan 30, 2026 3.300 3.733 3.180 3.580 4,060,938 +0.24(+7.19%)
Jan 29, 2026 3.840 3.990 3.270 3.340 2,737,985 -0.44(-11.64%)
Jan 28, 2026 3.880 3.980 3.530 3.780 3,174,784 +0.13(+3.56%)
Jan 27, 2026 3.420 3.700 3.050 3.650 3,073,063 +0.25(+7.35%)
Jan 26, 2026 3.310 3.580 3.110 3.400 2,540,142 +0.15(+4.62%)
Jan 23, 2026 3.390 3.410 2.970 3.250 6,811,704 -0.21(-6.07%)
Jan 22, 2026 3.090 3.600 3.010 3.460 1,516,989 +0.38(+12.34%)
Jan 21, 2026 3.410 3.480 3.051 3.080 787,725 -0.32(-9.41%)
Jan 20, 2026 3.390 3.540 3.260 3.400 889,910 -0.14(-3.95%)
Jan 16, 2026 3.100 3.690 3.070 3.540 969,954 +0.42(+13.46%)
Jan 15, 2026 3.200 3.250 3.115 3.120 463,243 -0.09(-2.80%)
Jan 14, 2026 3.180 3.250 3.050 3.210 428,558 +0.04(+1.26%)
Jan 13, 2026 3.150 3.200 2.990 3.170 427,602 +0.00(+0.00%)
Jan 12, 2026 3.060 3.200 2.925 3.170 568,842 +0.05(+1.60%)
Jan 09, 2026 3.230 3.250 3.095 3.120 651,215 -0.09(-2.80%)
Jan 08, 2026 3.400 3.440 3.170 3.210 738,867 -0.22(-6.41%)
Jan 07, 2026 3.340 3.665 3.280 3.430 1,059,614 +0.10(+3.00%)
Jan 06, 2026 3.220 3.390 3.142 3.330 784,662 +0.15(+4.72%)
Jan 05, 2026 3.160 3.330 3.120 3.180 473,692 +0.07(+2.25%)
Jan 02, 2026 3.100 3.120 3.000 3.110 582,093 +0.08(+2.64%)
Dec 31, 2025 3.010 3.240 2.951 3.030 794,533 +0.00(+0.00%)
Dec 30, 2025 3.140 3.150 2.930 3.030 876,047 -0.10(-3.19%)
Dec 29, 2025 3.130 3.310 3.100 3.130 1,062,125 -0.01(-0.32%)
Dec 26, 2025 3.310 3.320 3.130 3.140 393,916 -0.21(-6.27%)
Dec 24, 2025 3.210 3.370 3.090 3.350 702,326 +0.14(+4.36%)
Dec 23, 2025 3.480 3.520 3.155 3.210 881,949 -0.28(-8.02%)
Dec 22, 2025 3.840 3.840 3.410 3.490 748,084 -0.30(-7.92%)
Dec 19, 2025 3.640 3.950 3.640 3.790 615,378 +0.20(+5.57%)
Dec 18, 2025 3.560 3.930 3.560 3.590 628,013 +0.04(+1.13%)
Dec 17, 2025 3.900 4.105 3.535 3.550 881,208 -0.32(-8.27%)
Dec 16, 2025 4.100 4.540 3.870 3.870 1,090,636 -0.25(-6.07%)
Dec 15, 2025 4.310 4.440 4.030 4.120 1,439,913 -0.19(-4.41%)
Dec 12, 2025 4.440 4.540 4.262 4.310 455,819 -0.17(-3.79%)
Dec 11, 2025 4.410 4.560 4.050 4.480 1,201,557 +0.06(+1.36%)
Dec 10, 2025 4.290 4.460 4.250 4.420 495,297 +0.13(+3.03%)
Dec 09, 2025 4.230 4.470 4.208 4.290 412,268 +0.00(+0.00%)
Dec 08, 2025 4.300 4.450 4.260 4.290 421,853 -0.02(-0.46%)
Dec 05, 2025 4.640 4.700 4.260 4.310 570,895 -0.31(-6.71%)
Dec 04, 2025 4.370 4.758 4.370 4.620 619,574 +0.19(+4.29%)
Dec 03, 2025 4.220 4.473 4.210 4.430 489,745 +0.18(+4.24%)
Dec 02, 2025 4.180 4.390 4.180 4.250 442,367 +0.08(+1.92%)
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.