ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Neuroone Medical Technologies Corp (NQ: NMTC )

0.9299 -0.0152 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.9300 0.9800 0.9200 0.9299 73,708 -0.02(-1.61%)
May 30, 2024 0.9900 0.9900 0.9184 0.9451 117,089 -0.04(-4.05%)
May 29, 2024 0.9500 1.010 0.9101 0.9850 334,193 +0.00(+0.01%)
May 28, 2024 1.040 1.040 0.9800 0.9849 261,814 -0.08(-7.08%)
May 24, 2024 1.130 1.140 1.050 1.060 465,918 -0.03(-2.75%)
May 23, 2024 1.070 1.090 1.048 1.090 174,322 +0.03(+2.83%)
May 22, 2024 1.050 1.100 1.040 1.060 52,961 +0.02(+1.92%)
May 21, 2024 1.070 1.100 1.010 1.040 69,741 -0.01(-0.95%)
May 20, 2024 1.120 1.140 1.000 1.050 197,671 -0.03(-2.78%)
May 17, 2024 1.040 1.110 1.010 1.080 41,570 +0.03(+2.86%)
May 16, 2024 1.060 1.110 1.030 1.050 342,317 -0.01(-0.94%)
May 15, 2024 1.110 1.150 1.050 1.060 156,996 -0.08(-7.02%)
May 14, 2024 1.130 1.170 1.100 1.140 51,935 -0.01(-0.87%)
May 13, 2024 1.110 1.160 1.100 1.150 56,454 +0.03(+2.68%)
May 10, 2024 1.180 1.180 1.010 1.120 142,387 -0.04(-3.45%)
May 09, 2024 1.220 1.220 1.120 1.160 92,038 +0.04(+3.57%)
May 08, 2024 1.160 1.170 1.120 1.120 154,895 -0.05(-4.27%)
May 07, 2024 1.250 1.290 1.160 1.170 827,402 +0.00(+0.00%)
May 06, 2024 1.170 1.190 1.160 1.170 45,821 +0.00(+0.00%)
May 03, 2024 1.230 1.231 1.150 1.170 41,007 -0.04(-3.31%)
May 02, 2024 1.170 1.220 1.140 1.210 51,942 +0.05(+4.31%)
May 01, 2024 1.180 1.180 1.100 1.160 84,618 +0.03(+2.65%)
Apr 30, 2024 1.110 1.160 1.100 1.130 66,697 +0.01(+0.89%)
Apr 29, 2024 1.120 1.150 1.110 1.120 19,902 -0.01(-0.88%)
Apr 26, 2024 1.120 1.180 1.110 1.130 59,275 +0.02(+1.80%)
Apr 25, 2024 1.160 1.160 1.110 1.110 38,572 -0.05(-4.31%)
Apr 24, 2024 1.130 1.190 1.130 1.160 525,154 +0.02(+1.75%)
Apr 23, 2024 1.140 1.140 1.120 1.140 52,236 +0.00(+0.00%)
Apr 22, 2024 1.140 1.190 1.140 1.140 72,192 -0.01(-0.87%)
Apr 19, 2024 1.140 1.170 1.130 1.150 19,393 +0.01(+0.88%)
Apr 18, 2024 1.140 1.179 1.120 1.140 32,876 -0.03(-2.44%)
Apr 17, 2024 1.140 1.192 1.140 1.169 46,532 +0.02(+1.61%)
Apr 16, 2024 1.090 1.150 1.080 1.150 87,889 +0.03(+2.68%)
Apr 15, 2024 1.170 1.200 1.070 1.120 153,502 -0.06(-5.08%)
Apr 12, 2024 1.200 1.240 1.150 1.180 159,837 -0.03(-2.48%)
Apr 11, 2024 1.240 1.250 1.190 1.210 94,023 -0.02(-1.63%)
Apr 10, 2024 1.270 1.270 1.200 1.230 112,516 -0.04(-3.15%)
Apr 09, 2024 1.220 1.330 1.190 1.270 560,885 +0.03(+2.42%)
Apr 08, 2024 1.280 1.280 1.190 1.240 109,505 +0.00(+0.00%)
Apr 05, 2024 1.220 1.248 1.190 1.240 116,393 +0.01(+0.81%)
Apr 04, 2024 1.230 1.260 1.190 1.230 197,727 -0.01(-0.89%)
Apr 03, 2024 1.220 1.330 1.190 1.241 717,467 +0.01(+0.89%)
Apr 02, 2024 1.180 1.250 1.180 1.230 183,608 +0.04(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.