ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

ENvue Medical, Inc. - Common Stock (NQ:FEED)

2.300 -0.340 (-12.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 2.610 2.620 2.080 2.300 2,482,834 -0.34(-12.88%)
Mar 25, 2026 2.670 2.900 2.420 2.640 22,015,570 +0.38(+16.81%)
Mar 24, 2026 2.200 2.530 1.880 2.260 130,947,304 +0.83(+58.04%)
Mar 23, 2026 1.200 1.440 1.200 1.430 200,752 +0.23(+19.17%)
Mar 20, 2026 1.220 1.240 1.170 1.200 119,106 -0.01(-0.83%)
Mar 19, 2026 1.330 1.330 1.050 1.210 327,748 -0.14(-10.37%)
Mar 18, 2026 1.450 1.500 1.290 1.350 161,409 -0.12(-8.16%)
Mar 17, 2026 1.720 1.790 1.220 1.470 621,225 -0.36(-19.67%)
Mar 16, 2026 1.770 1.830 1.650 1.830 178,630 +0.02(+1.10%)
Mar 13, 2026 1.840 1.880 1.780 1.810 53,405 -0.07(-3.72%)
Mar 12, 2026 1.900 1.940 1.810 1.880 64,222 -0.02(-1.05%)
Mar 11, 2026 1.840 1.920 1.770 1.900 100,065 +0.02(+1.06%)
Mar 10, 2026 1.890 1.920 1.830 1.880 61,543 -0.05(-2.59%)
Mar 09, 2026 1.930 2.090 1.800 1.930 221,539 -0.08(-3.98%)
Mar 06, 2026 1.640 2.220 1.610 2.010 1,501,417 +0.34(+20.36%)
Mar 05, 2026 1.720 1.750 1.640 1.670 135,068 -0.10(-5.65%)
Mar 04, 2026 1.760 1.800 1.630 1.770 218,155 -0.03(-1.67%)
Mar 03, 2026 1.890 1.960 1.780 1.800 219,338 -0.18(-9.09%)
Mar 02, 2026 1.960 2.000 1.810 1.980 337,104 -0.10(-4.81%)
Feb 27, 2026 2.230 2.314 2.020 2.080 222,201 -0.18(-7.96%)
Feb 26, 2026 2.390 2.410 2.200 2.260 290,388 -0.18(-7.38%)
Feb 25, 2026 2.620 2.690 2.371 2.440 414,925 -0.20(-7.58%)
Feb 24, 2026 2.500 2.770 2.360 2.640 691,401 +0.14(+5.60%)
Feb 23, 2026 2.700 2.724 2.350 2.500 440,846 -0.25(-9.09%)
Feb 20, 2026 2.720 3.030 2.710 2.750 580,709 +0.04(+1.48%)
Feb 19, 2026 2.810 2.861 2.610 2.710 400,091 -0.17(-5.90%)
Feb 18, 2026 2.550 3.066 2.500 2.880 858,626 +0.32(+12.50%)
Feb 17, 2026 2.860 2.950 2.510 2.560 505,143 -0.27(-9.54%)
Feb 13, 2026 2.810 2.960 2.710 2.830 473,122 -0.01(-0.35%)
Feb 12, 2026 2.920 3.040 2.750 2.840 1,668,410 +0.13(+4.80%)
Feb 11, 2026 2.990 3.080 2.630 2.710 681,285 -0.15(-5.24%)
Feb 10, 2026 3.260 3.350 2.800 2.860 1,497,507 -0.39(-12.00%)
Feb 09, 2026 3.100 3.780 3.040 3.250 6,123,310 +0.33(+11.30%)
Feb 06, 2026 3.020 3.300 2.900 2.920 4,933,540 +0.05(+1.74%)
Feb 05, 2026 3.030 3.400 2.720 2.870 2,745,709 -0.25(-8.01%)
Feb 04, 2026 3.320 3.690 2.640 3.120 43,126,688 +0.66(+26.83%)
Feb 03, 2026 2.710 2.950 2.325 2.460 2,742,626 +0.04(+1.65%)
Feb 02, 2026 3.210 3.750 2.280 2.420 5,989,617 -0.81(-25.08%)
Jan 30, 2026 4.270 6.090 2.600 3.230 66,957,292 -0.61(-15.89%)
Jan 29, 2026 2.240 4.830 2.200 3.840 154,409,408 +1.54(+66.96%)
Jan 28, 2026 1.790 3.050 1.480 2.300 272,580,128 +1.25(+119.05%)
Jan 27, 2026 1.020 1.070 1.020 1.050 195,535 -0.01(-0.94%)
Jan 26, 2026 1.150 1.150 0.9900 1.060 265,617 -0.04(-3.64%)
Jan 23, 2026 1.160 1.180 1.100 1.100 348,345 -0.06(-5.17%)
Jan 22, 2026 1.190 1.230 1.140 1.160 409,588 -0.10(-7.94%)
Jan 21, 2026 1.240 1.300 1.140 1.260 7,805,978 +0.03(+2.44%)
Jan 20, 2026 1.280 1.310 1.200 1.230 288,764 -0.08(-6.11%)
Jan 16, 2026 1.410 1.450 1.100 1.310 666,905 -0.15(-10.27%)
Jan 15, 2026 1.540 1.570 1.410 1.460 753,359 -0.24(-14.12%)
Jan 14, 2026 1.990 2.003 1.590 1.700 22,583,086 -0.62(-26.72%)
Jan 13, 2026 2.280 2.410 2.100 2.320 301,838 +0.04(+1.75%)
Jan 12, 2026 2.280 2.300 2.120 2.280 273,742 -0.03(-1.30%)
Jan 09, 2026 2.320 2.420 2.090 2.310 5,582,958 -0.19(-7.60%)
Jan 08, 2026 2.360 3.000 2.127 2.500 490,250 +0.25(+11.11%)
Jan 07, 2026 2.350 2.400 2.210 2.250 67,416 +0.01(+0.45%)
Jan 06, 2026 2.400 2.420 2.150 2.240 67,116 -0.13(-5.49%)
Jan 05, 2026 2.450 2.520 2.350 2.370 23,345 -0.08(-3.27%)
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.