ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fusemachines Inc. - Warrants (NQ:FUSEW)

0.0900 +0.0010 (+1.12%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.0900 0.0901 0.0900 0.0900 6,667 +0.00(+1.12%)
Mar 19, 2026 0.0902 0.0903 0.0890 0.0890 14,942 -0.00(-1.11%)
Mar 13, 2026 0.0900 0 +0.00(+0.00%)
Mar 12, 2026 0.0900 0.0900 0.0900 0.0900 1,000 -0.00(-0.11%)
Mar 03, 2026 0.0901 0 -0.00(-1.74%)
Mar 02, 2026 0.1000 0.1000 0.0917 0.0917 1,381 +0.00(+1.89%)
Feb 27, 2026 0.0900 0.0900 0.0900 0.0900 6,069 -0.01(-10.00%)
Feb 25, 2026 0.1000 0 +0.00(+0.10%)
Feb 24, 2026 0.0900 0.0999 0.0900 0.0999 3,293 +0.01(+16.16%)
Feb 23, 2026 0.0860 0.0860 0.0860 0.0860 554 -0.00(-0.35%)
Feb 20, 2026 0.1050 0.1050 0.0860 0.0863 7,959 -0.01(-13.70%)
Feb 19, 2026 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+10.99%)
Feb 18, 2026 0.0901 0.0901 0.0901 0.0901 2,745 -0.00(-5.16%)
Feb 17, 2026 0.0977 0.0977 0.0950 0.0950 851 -0.00(-4.90%)
Feb 13, 2026 0.0998 0.0999 0.0998 0.0999 4,175 +0.01(+7.88%)
Feb 12, 2026 0.0914 0.1001 0.0860 0.0926 77,784 +0.00(+1.76%)
Feb 11, 2026 0.1056 0.1056 0.0904 0.0910 22,067 -0.01(-13.99%)
Feb 10, 2026 0.1055 0.1171 0.1050 0.1058 34,896 -0.01(-11.83%)
Feb 06, 2026 0.1200 36 +0.01(+6.19%)
Feb 05, 2026 0.1201 0.1201 0.0901 0.1130 148,112 -0.02(-14.39%)
Feb 04, 2026 0.1311 0.1320 0.1120 0.1320 9,372 -0.00(-0.75%)
Feb 03, 2026 0.1900 0.2492 0.1300 0.1330 468,915 -0.05(-26.15%)
Feb 02, 2026 0.1396 0.2900 0.1300 0.1801 1,673,278 +0.09(+93.66%)
Jan 29, 2026 0.0930 0 +0.01(+8.14%)
Jan 28, 2026 0.0860 0.1000 0.0860 0.0860 19,532 +0.00(+3.24%)
Jan 20, 2026 0.0833 0 +0.00(+0.97%)
Jan 16, 2026 0.0801 0.0895 0.0800 0.0825 15,739 +0.00(+3.13%)
Jan 15, 2026 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+1.27%)
Jan 14, 2026 0.0800 0.0800 0.0734 0.0790 21,184 -0.01(-7.06%)
Jan 13, 2026 0.0900 0.0900 0.0751 0.0850 14,825 +0.00(+0.00%)
Jan 12, 2026 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.26%)
Jan 09, 2026 0.0911 0.0911 0.0690 0.0701 4,139 -0.02(-22.80%)
Jan 08, 2026 0.0908 0.0908 0.0908 0.0908 730 +0.02(+28.25%)
Jan 06, 2026 0.0708 0 -0.01(-11.50%)
Jan 05, 2026 0.0750 0.0910 0.0621 0.0800 46,644 +0.02(+30.93%)
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.