ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pulmonx Corp (NQ: LUNG )

8.180 -0.120 (-1.45%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 8.300 8.610 8.070 8.300 149,925 -0.12(-1.43%)
Jul 23, 2024 8.320 8.520 8.070 8.420 203,156 +0.06(+0.72%)
Jul 22, 2024 7.930 8.380 7.790 8.360 223,605 +0.44(+5.56%)
Jul 19, 2024 7.970 8.150 7.750 7.920 208,462 -0.05(-0.63%)
Jul 18, 2024 8.070 8.345 7.800 7.970 433,899 -0.11(-1.36%)
Jul 17, 2024 7.800 8.160 7.700 8.080 513,735 +0.18(+2.28%)
Jul 16, 2024 7.860 7.990 7.620 7.900 324,926 +0.14(+1.80%)
Jul 15, 2024 7.520 7.880 7.440 7.760 390,155 +0.34(+4.58%)
Jul 12, 2024 7.350 7.450 7.250 7.420 182,153 +0.19(+2.63%)
Jul 11, 2024 6.530 7.400 6.480 7.230 256,168 +0.88(+13.86%)
Jul 10, 2024 6.440 6.560 6.250 6.350 141,133 -0.04(-0.63%)
Jul 09, 2024 6.460 6.490 6.280 6.390 141,249 -0.06(-0.93%)
Jul 08, 2024 6.500 6.670 6.410 6.450 188,956 -0.04(-0.62%)
Jul 05, 2024 6.280 6.510 6.200 6.490 130,759 +0.19(+3.02%)
Jul 03, 2024 6.370 6.480 6.200 6.300 75,757 -0.02(-0.32%)
Jul 02, 2024 6.270 6.370 6.210 6.320 499,347 +0.08(+1.28%)
Jul 01, 2024 6.330 6.420 6.090 6.240 283,690 -0.10(-1.58%)
Jun 28, 2024 6.240 6.450 6.090 6.340 639,771 +0.17(+2.76%)
Jun 27, 2024 6.150 6.330 6.050 6.170 167,727 +0.03(+0.49%)
Jun 26, 2024 6.000 6.160 5.952 6.140 162,425 +0.09(+1.49%)
Jun 25, 2024 6.150 6.260 5.900 6.050 257,292 -0.09(-1.47%)
Jun 24, 2024 6.160 6.298 5.980 6.140 271,177 -0.08(-1.29%)
Jun 21, 2024 5.850 6.250 5.810 6.220 735,638 +0.40(+6.87%)
Jun 20, 2024 5.870 6.250 5.710 5.820 360,219 -0.07(-1.27%)
Jun 18, 2024 5.880 6.020 5.720 5.895 727,872 +0.01(+0.17%)
Jun 17, 2024 5.780 5.940 5.670 5.885 518,257 +0.12(+1.99%)
Jun 14, 2024 6.150 6.160 5.760 5.770 1,453,049 -0.49(-7.75%)
Jun 13, 2024 6.780 7.015 6.220 6.255 263,329 -0.54(-7.88%)
Jun 12, 2024 6.560 7.060 6.490 6.790 359,818 +0.34(+5.35%)
Jun 11, 2024 6.740 6.740 6.360 6.445 300,228 -0.35(-5.22%)
Jun 10, 2024 6.870 6.950 6.700 6.800 274,715 -0.14(-2.02%)
Jun 07, 2024 7.010 7.310 6.890 6.940 170,071 -0.14(-1.98%)
Jun 06, 2024 7.010 7.190 6.950 7.080 264,227 +0.02(+0.28%)
Jun 05, 2024 6.970 7.080 6.798 7.060 319,958 +0.09(+1.29%)
Jun 04, 2024 7.020 7.170 6.830 6.970 352,411 +0.07(+1.01%)
Jun 03, 2024 6.970 7.570 6.840 6.900 442,696 -0.35(-4.83%)
May 31, 2024 7.320 7.480 7.180 7.250 1,137,108 -0.05(-0.68%)
May 30, 2024 7.590 7.750 7.280 7.300 332,181 -0.23(-3.05%)
May 29, 2024 7.830 7.910 7.520 7.530 987,558 -0.48(-5.99%)
May 28, 2024 8.160 8.170 7.810 8.010 185,529 -0.06(-0.74%)
May 24, 2024 8.400 8.920 7.950 8.070 272,255 -0.31(-3.70%)
May 23, 2024 8.950 8.950 8.340 8.380 158,994 -0.57(-6.37%)
May 22, 2024 8.710 9.140 8.700 8.950 115,847 +0.17(+1.94%)
May 21, 2024 8.890 8.940 8.670 8.780 156,581 -0.14(-1.57%)
May 20, 2024 8.930 9.020 8.860 8.920 135,535 -0.08(-0.89%)
May 17, 2024 9.090 9.090 8.890 9.000 170,408 -0.05(-0.55%)
May 16, 2024 9.250 9.405 8.880 9.050 174,199 -0.27(-2.90%)
May 15, 2024 9.020 9.350 8.800 9.320 266,215 +0.41(+4.60%)
May 14, 2024 8.870 9.200 8.730 8.910 201,321 +0.14(+1.60%)
May 13, 2024 8.470 8.900 8.470 8.770 215,009 +0.36(+4.28%)
May 10, 2024 8.770 8.900 8.280 8.410 294,382 -0.34(-3.89%)
May 09, 2024 8.760 9.050 8.720 8.750 586,871 -0.06(-0.68%)
May 08, 2024 9.330 9.460 8.780 8.810 1,130,188 -0.72(-7.56%)
May 07, 2024 9.290 9.740 9.290 9.530 215,882 +0.25(+2.69%)
May 06, 2024 9.880 10.01 9.230 9.280 356,754 -0.54(-5.50%)
May 03, 2024 9.550 9.890 9.550 9.820 999,827 +0.44(+4.69%)
May 02, 2024 9.980 9.980 8.850 9.380 1,503,330 +1.66(+21.50%)
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.