ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SurgePays, Inc. - Common Stock (NQ:SURG)

0.7847 -0.0189 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 0.8036 0.8398 0.7810 0.7847 86,950 -0.02(-2.35%)
Mar 05, 2026 0.8400 0.8499 0.7897 0.8036 70,092 -0.04(-4.34%)
Mar 04, 2026 0.8337 0.8635 0.8100 0.8401 56,731 +0.02(+2.78%)
Mar 03, 2026 0.8599 0.8736 0.7806 0.8174 150,599 -0.02(-2.92%)
Mar 02, 2026 0.8611 0.8900 0.8300 0.8420 160,378 +0.01(+1.19%)
Feb 27, 2026 0.9300 0.9300 0.8100 0.8321 104,511 -0.10(-10.71%)
Feb 26, 2026 0.8500 0.9500 0.8500 0.9319 618,368 +0.13(+15.74%)
Feb 25, 2026 0.7990 0.8210 0.7642 0.8052 58,074 +0.02(+3.10%)
Feb 24, 2026 0.7900 0.8300 0.7725 0.7810 144,345 +0.03(+3.84%)
Feb 23, 2026 0.8015 0.8100 0.7515 0.7521 189,181 -0.06(-7.15%)
Feb 20, 2026 0.8190 0.8497 0.8100 0.8100 69,909 -0.00(-0.52%)
Feb 19, 2026 0.8490 0.8500 0.8142 0.8142 170,085 -0.02(-1.90%)
Feb 18, 2026 0.8600 0.8601 0.8015 0.8300 357,807 -0.04(-4.21%)
Feb 17, 2026 0.8899 0.8899 0.8584 0.8665 145,852 -0.02(-2.41%)
Feb 13, 2026 0.8900 0.8900 0.8700 0.8879 227,871 +0.01(+0.62%)
Feb 12, 2026 0.9670 0.9840 0.8645 0.8824 167,065 -0.08(-8.75%)
Feb 11, 2026 1.010 1.020 0.9400 0.9670 252,757 -0.02(-2.42%)
Feb 10, 2026 1.010 1.050 0.9900 0.9910 242,103 -0.01(-0.84%)
Feb 09, 2026 0.9906 1.080 0.9800 0.9994 136,350 +0.01(+0.89%)
Feb 06, 2026 1.020 1.090 0.9826 0.9906 308,169 -0.01(-0.84%)
Feb 05, 2026 1.020 1.050 0.9900 0.9990 214,289 -0.03(-3.01%)
Feb 04, 2026 1.100 1.120 0.9701 1.030 556,225 -0.05(-4.63%)
Feb 03, 2026 1.160 1.160 1.050 1.080 349,995 -0.07(-6.09%)
Feb 02, 2026 1.180 1.210 1.120 1.150 186,823 +0.01(+0.88%)
Jan 30, 2026 1.170 1.180 1.115 1.140 265,738 -0.03(-2.56%)
Jan 29, 2026 1.220 1.240 1.150 1.170 226,988 -0.07(-5.65%)
Jan 28, 2026 1.280 1.310 1.190 1.240 215,039 -0.04(-3.13%)
Jan 27, 2026 1.190 1.365 1.188 1.280 403,735 +0.08(+6.67%)
Jan 26, 2026 1.190 1.228 1.160 1.200 182,369 -0.02(-1.64%)
Jan 23, 2026 1.270 1.350 1.205 1.220 299,462 -0.01(-0.81%)
Jan 22, 2026 1.260 1.270 1.120 1.230 896,173 +0.03(+2.50%)
Jan 21, 2026 1.200 1.380 1.090 1.200 3,678,752 -0.67(-35.83%)
Jan 20, 2026 1.860 1.890 1.740 1.870 202,625 -0.03(-1.58%)
Jan 16, 2026 1.940 1.945 1.860 1.900 66,254 -0.06(-3.06%)
Jan 15, 2026 1.990 2.020 1.940 1.960 35,219 -0.04(-2.00%)
Jan 14, 2026 1.910 2.020 1.858 2.000 57,896 +0.07(+3.63%)
Jan 13, 2026 2.070 2.070 1.880 1.930 113,404 -0.11(-5.39%)
Jan 12, 2026 1.940 2.080 1.838 2.040 202,601 +0.10(+5.15%)
Jan 09, 2026 1.660 1.960 1.650 1.940 249,919 +0.27(+16.17%)
Jan 08, 2026 1.700 1.700 1.640 1.670 78,926 -0.03(-1.76%)
Jan 07, 2026 1.700 1.720 1.660 1.700 60,109 -0.01(-0.58%)
Jan 06, 2026 1.700 1.716 1.650 1.710 74,121 +0.01(+0.59%)
Jan 05, 2026 1.700 1.730 1.671 1.700 79,642 -0.01(-0.58%)
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.