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)

6.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 6.630 6.755 6.500 6.550 142,903 -0.18(-2.67%)
Apr 06, 2026 6.640 6.846 6.540 6.730 52,931 +0.07(+1.05%)
Apr 02, 2026 6.430 6.690 6.400 6.660 44,446 +0.11(+1.68%)
Apr 01, 2026 6.670 6.765 6.540 6.550 61,404 -0.07(-1.06%)
Mar 31, 2026 6.530 6.805 6.425 6.620 60,219 +0.18(+2.80%)
Mar 30, 2026 6.410 6.485 6.290 6.440 100,369 +0.05(+0.78%)
Mar 27, 2026 6.490 6.530 6.300 6.390 102,993 -0.23(-3.47%)
Mar 26, 2026 6.650 6.840 6.480 6.620 95,491 +0.03(+0.46%)
Mar 25, 2026 6.500 6.660 6.375 6.590 92,726 +0.09(+1.38%)
Mar 24, 2026 6.580 6.682 6.470 6.500 97,431 -0.17(-2.55%)
Mar 23, 2026 6.640 6.760 6.460 6.670 92,996 +0.19(+2.93%)
Mar 20, 2026 6.470 6.520 6.258 6.480 167,335 -0.01(-0.15%)
Mar 19, 2026 6.310 6.585 6.200 6.490 133,592 +0.17(+2.69%)
Mar 18, 2026 6.590 6.615 6.270 6.320 124,498 -0.40(-5.95%)
Mar 17, 2026 6.850 6.980 6.680 6.720 116,959 -0.09(-1.32%)
Mar 16, 2026 6.780 6.940 6.575 6.810 124,251 +0.16(+2.41%)
Mar 13, 2026 6.880 6.910 6.540 6.650 130,945 -0.22(-3.20%)
Mar 12, 2026 7.070 7.280 6.825 6.870 202,558 -0.32(-4.45%)
Mar 11, 2026 7.210 7.390 6.995 7.190 122,690 -0.08(-1.10%)
Mar 10, 2026 6.940 7.720 6.790 7.270 199,489 +0.32(+4.60%)
Mar 09, 2026 7.050 7.070 6.670 6.950 134,373 -0.25(-3.47%)
Mar 06, 2026 6.480 7.570 6.460 7.200 283,803 +0.54(+8.11%)
Mar 05, 2026 6.290 6.710 6.040 6.660 263,792 +0.31(+4.88%)
Mar 04, 2026 6.580 7.030 6.200 6.350 399,673 -1.48(-18.90%)
Mar 03, 2026 7.470 8.080 7.430 7.830 186,283 +0.05(+0.64%)
Mar 02, 2026 7.200 7.815 7.029 7.780 184,402 +0.48(+6.58%)
Feb 27, 2026 7.450 7.580 7.200 7.300 165,424 -0.31(-4.07%)
Feb 26, 2026 7.300 7.640 7.120 7.610 179,097 +0.36(+4.97%)
Feb 25, 2026 7.400 7.440 7.225 7.250 116,874 +0.02(+0.28%)
Feb 24, 2026 7.070 7.360 7.010 7.230 231,533 +0.18(+2.55%)
Feb 23, 2026 7.680 7.720 6.955 7.050 213,917 -0.56(-7.36%)
Feb 20, 2026 7.370 7.900 7.370 7.610 159,386 +0.18(+2.42%)
Feb 19, 2026 7.720 7.820 6.925 7.430 326,894 +0.45(+6.45%)
Feb 18, 2026 7.430 7.500 6.960 6.980 299,263 -0.45(-6.06%)
Feb 17, 2026 7.520 7.565 7.210 7.430 137,855 -0.15(-1.98%)
Feb 13, 2026 7.370 7.870 7.140 7.580 159,216 +0.19(+2.57%)
Feb 12, 2026 7.170 7.480 6.860 7.390 262,288 +0.32(+4.53%)
Feb 11, 2026 7.380 7.550 6.720 7.070 275,679 -0.23(-3.15%)
Feb 10, 2026 7.025 7.420 7.025 7.300 119,918 +0.29(+4.14%)
Feb 09, 2026 6.990 7.110 6.735 7.010 112,042 +0.01(+0.14%)
Feb 06, 2026 6.710 7.180 6.530 7.000 408,673 +0.47(+7.20%)
Feb 05, 2026 7.260 7.300 6.450 6.530 470,835 -0.80(-10.91%)
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%)
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.