ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Veru Inc. - Common Stock (NQ:VERU)

2.690 +0.270 (+11.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 2.420 2.720 2.381 2.690 263,189 +0.27(+11.16%)
Jan 15, 2026 2.320 2.470 2.270 2.420 128,601 +0.08(+3.42%)
Jan 14, 2026 2.420 2.460 2.300 2.340 65,234 -0.07(-2.90%)
Jan 13, 2026 2.260 2.490 2.230 2.410 295,057 +0.14(+6.17%)
Jan 12, 2026 2.380 2.400 2.200 2.270 218,658 -0.12(-5.02%)
Jan 09, 2026 2.350 2.465 2.330 2.390 104,504 +0.08(+3.46%)
Jan 08, 2026 2.340 2.400 2.300 2.310 97,713 -0.06(-2.53%)
Jan 07, 2026 2.300 2.400 2.290 2.370 71,811 +0.04(+1.72%)
Jan 06, 2026 2.300 2.370 2.200 2.330 106,215 +0.04(+1.75%)
Jan 05, 2026 2.290 2.381 2.255 2.290 92,518 +0.02(+0.88%)
Jan 02, 2026 2.160 2.300 2.140 2.270 102,756 +0.13(+6.07%)
Dec 31, 2025 2.150 2.190 2.100 2.140 237,588 -0.03(-1.38%)
Dec 30, 2025 2.210 2.253 2.105 2.170 261,753 -0.04(-1.81%)
Dec 29, 2025 2.350 2.420 2.150 2.210 221,361 -0.19(-7.92%)
Dec 26, 2025 2.320 2.410 2.250 2.400 178,940 +0.06(+2.56%)
Dec 24, 2025 2.300 2.350 2.250 2.340 97,838 +0.02(+0.86%)
Dec 23, 2025 2.250 2.380 2.230 2.320 149,983 +0.03(+1.31%)
Dec 22, 2025 2.330 2.490 2.240 2.290 292,174 -0.03(-1.29%)
Dec 19, 2025 2.300 2.350 2.220 2.320 266,896 +0.06(+2.65%)
Dec 18, 2025 2.390 2.410 2.200 2.260 891,493 +0.03(+1.35%)
Dec 17, 2025 2.450 2.600 2.170 2.230 409,215 -0.21(-8.61%)
Dec 16, 2025 2.400 2.449 2.335 2.440 140,674 +0.05(+2.09%)
Dec 15, 2025 2.460 2.560 2.380 2.390 72,988 -0.03(-1.24%)
Dec 12, 2025 2.540 2.630 2.420 2.420 97,158 -0.14(-5.47%)
Dec 11, 2025 2.540 2.560 2.470 2.560 77,231 -0.01(-0.39%)
Dec 10, 2025 2.630 2.635 2.510 2.570 45,101 -0.06(-2.28%)
Dec 09, 2025 2.670 2.700 2.551 2.630 119,036 -0.02(-0.75%)
Dec 08, 2025 2.460 2.670 2.460 2.650 159,316 +0.16(+6.43%)
Dec 05, 2025 2.450 2.540 2.400 2.490 91,901 +0.07(+2.89%)
Dec 04, 2025 2.460 2.500 2.380 2.420 83,821 +0.00(+0.00%)
Dec 03, 2025 2.360 2.500 2.330 2.420 133,659 +0.06(+2.54%)
Dec 02, 2025 2.410 2.510 2.360 2.360 84,377 -0.07(-2.88%)
Dec 01, 2025 2.450 2.500 2.400 2.430 53,499 -0.05(-2.02%)
Nov 28, 2025 2.450 2.520 2.400 2.480 51,493 +0.04(+1.64%)
Nov 26, 2025 2.350 2.530 2.350 2.440 83,661 +0.05(+2.09%)
Nov 25, 2025 2.310 2.440 2.230 2.390 110,703 +0.05(+2.14%)
Nov 24, 2025 2.210 2.390 2.210 2.340 151,538 +0.12(+5.41%)
Nov 21, 2025 2.210 2.260 2.120 2.220 162,506 -0.01(-0.45%)
Nov 20, 2025 2.490 2.490 2.110 2.230 272,108 -0.16(-6.69%)
Nov 19, 2025 2.520 2.570 2.340 2.390 184,806 -0.14(-5.53%)
Nov 18, 2025 2.470 2.550 2.450 2.530 50,890 -0.01(-0.39%)
Nov 17, 2025 2.540 2.612 2.450 2.540 106,376 +0.00(+0.00%)
Nov 14, 2025 2.460 2.672 2.460 2.540 74,544 +0.03(+1.20%)
Nov 13, 2025 2.780 2.860 2.510 2.510 243,867 -0.22(-8.06%)
Nov 12, 2025 2.620 2.800 2.610 2.730 157,707 +0.11(+4.20%)
Nov 11, 2025 2.570 2.670 2.500 2.620 67,498 +0.02(+0.77%)
Nov 10, 2025 2.580 2.700 2.560 2.600 103,959 +0.04(+1.56%)
Nov 07, 2025 2.440 2.595 2.420 2.560 137,287 +0.04(+1.59%)
Nov 06, 2025 2.560 2.598 2.470 2.520 116,473 -0.04(-1.56%)
Nov 05, 2025 2.560 2.710 2.471 2.560 186,232 +0.00(+0.00%)
Nov 04, 2025 2.600 2.670 2.460 2.560 230,165 -0.04(-1.54%)
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.