ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SoundThinking, Inc. - Common Stock (NQ:SSTI)

6.530 -0.800 (-10.91%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 7.070 7.555 6.895 7.330 310,849 +0.25(+3.53%)
Feb 03, 2026 6.990 7.130 6.570 7.080 457,823 +0.05(+0.71%)
Feb 02, 2026 6.960 7.200 6.807 7.030 139,060 +0.05(+0.72%)
Jan 30, 2026 7.020 7.205 6.900 6.980 155,310 -0.17(-2.38%)
Jan 29, 2026 7.070 7.200 6.674 7.150 230,086 +0.09(+1.27%)
Jan 28, 2026 7.250 7.350 6.990 7.060 206,793 -0.12(-1.67%)
Jan 27, 2026 7.490 7.570 6.990 7.180 177,622 -0.25(-3.36%)
Jan 26, 2026 7.450 7.580 7.340 7.430 133,623 +0.02(+0.27%)
Jan 23, 2026 7.610 7.640 7.300 7.410 127,018 -0.23(-3.01%)
Jan 22, 2026 7.450 7.900 7.450 7.640 137,893 +0.26(+3.52%)
Jan 21, 2026 7.400 8.229 7.000 7.380 153,194 +0.04(+0.54%)
Jan 20, 2026 7.770 7.770 7.250 7.340 217,646 -0.43(-5.53%)
Jan 16, 2026 8.110 8.240 7.470 7.770 210,731 -0.27(-3.36%)
Jan 15, 2026 8.590 8.830 8.020 8.040 105,276 -0.52(-6.07%)
Jan 14, 2026 8.740 8.780 8.450 8.560 227,256 -0.19(-2.17%)
Jan 13, 2026 9.100 9.277 8.700 8.750 296,809 -0.32(-3.53%)
Jan 12, 2026 8.930 9.115 8.790 9.070 155,805 +0.07(+0.78%)
Jan 09, 2026 8.950 9.110 8.675 9.000 145,811 +0.04(+0.45%)
Jan 08, 2026 8.760 9.205 8.600 8.960 186,874 +0.17(+1.93%)
Jan 07, 2026 8.170 8.820 7.940 8.790 318,448 -0.07(-0.79%)
Jan 06, 2026 8.190 8.900 8.115 8.860 247,565 +0.64(+7.79%)
Jan 05, 2026 7.750 8.390 7.700 8.220 114,400 +0.47(+6.06%)
Jan 02, 2026 8.110 8.177 7.625 7.750 146,958 -0.28(-3.49%)
Dec 31, 2025 8.060 8.088 7.910 8.030 246,407 -0.05(-0.62%)
Dec 30, 2025 8.020 8.121 8.000 8.080 257,955 +0.03(+0.37%)
Dec 29, 2025 7.830 8.172 7.830 8.050 148,006 +0.00(+0.00%)
Dec 26, 2025 8.000 8.115 7.935 8.050 88,724 +0.04(+0.50%)
Dec 24, 2025 7.940 8.290 7.800 8.010 59,871 +0.09(+1.14%)
Dec 23, 2025 7.720 8.090 7.656 7.920 232,076 +0.09(+1.15%)
Dec 22, 2025 7.870 8.142 7.710 7.830 131,828 -0.03(-0.38%)
Dec 19, 2025 8.040 8.167 7.785 7.860 196,919 -0.19(-2.36%)
Dec 18, 2025 7.860 8.155 7.750 8.050 88,755 +0.30(+3.87%)
Dec 17, 2025 7.920 7.990 7.700 7.750 157,018 -0.18(-2.27%)
Dec 16, 2025 7.690 7.990 7.310 7.930 93,203 +0.23(+2.99%)
Dec 15, 2025 7.660 7.778 7.458 7.700 153,930 +0.11(+1.45%)
Dec 12, 2025 7.810 7.810 7.260 7.590 118,052 -0.22(-2.82%)
Dec 11, 2025 7.740 7.855 7.620 7.810 183,115 +0.02(+0.26%)
Dec 10, 2025 7.570 7.840 7.430 7.790 116,363 +0.14(+1.83%)
Dec 09, 2025 7.010 7.685 6.970 7.650 272,117 +0.63(+8.97%)
Dec 08, 2025 6.830 7.030 6.660 7.020 196,616 +0.23(+3.39%)
Dec 05, 2025 6.640 7.030 6.580 6.790 220,649 +0.15(+2.26%)
Dec 04, 2025 6.350 6.650 6.115 6.640 126,479 +0.32(+5.06%)
Dec 03, 2025 6.140 6.460 6.000 6.320 344,127 +0.17(+2.76%)
Dec 02, 2025 6.040 6.230 5.780 6.150 589,254 +0.17(+2.84%)
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.