ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Solarmax Technology Inc. - Common Stock (NQ:SMXT)

0.7992 +0.0396 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7600 0.7992 0.7409 0.7992 110,259 +0.04(+5.21%)
Dec 24, 2025 0.7500 0.7600 0.7317 0.7596 145,400 +0.01(+1.24%)
Dec 23, 2025 0.7890 0.8000 0.7357 0.7503 125,304 -0.04(-4.74%)
Dec 22, 2025 0.7900 0.8195 0.7875 0.7876 209,544 -0.02(-2.77%)
Dec 19, 2025 0.8500 0.8500 0.7900 0.8100 192,800 -0.01(-0.71%)
Dec 18, 2025 0.8110 0.8453 0.8110 0.8158 44,262 +0.00(+0.60%)
Dec 17, 2025 0.8600 0.8799 0.8109 0.8109 35,539 -0.02(-2.47%)
Dec 16, 2025 0.8800 0.8901 0.8272 0.8314 130,775 -0.05(-5.52%)
Dec 15, 2025 0.9000 0.9138 0.8700 0.8800 113,633 -0.02(-2.55%)
Dec 12, 2025 0.9400 0.9400 0.9011 0.9030 32,259 -0.04(-3.76%)
Dec 11, 2025 0.9393 0.9445 0.9173 0.9383 114,861 +0.01(+0.94%)
Dec 10, 2025 0.9000 0.9489 0.9000 0.9296 72,674 +0.00(+0.50%)
Dec 09, 2025 0.9000 0.9387 0.9000 0.9250 44,543 +0.02(+2.10%)
Dec 08, 2025 0.9116 0.9200 0.9000 0.9060 61,495 +0.02(+1.74%)
Dec 05, 2025 0.9400 0.9500 0.8800 0.8905 150,626 -0.04(-4.66%)
Dec 04, 2025 0.9150 0.9342 0.8926 0.9340 55,594 +0.01(+1.38%)
Dec 03, 2025 0.9096 0.9244 0.9045 0.9213 27,827 +0.00(+0.05%)
Dec 02, 2025 0.9400 0.9400 0.9001 0.9208 127,562 +0.00(+0.45%)
Dec 01, 2025 0.9376 0.9376 0.9150 0.9167 37,134 -0.01(-0.80%)
Nov 28, 2025 0.9661 0.9661 0.9241 0.9241 55,356 -0.01(-0.63%)
Nov 26, 2025 0.9400 0.9817 0.8701 0.9300 207,230 -0.04(-3.98%)
Nov 25, 2025 0.9580 0.9746 0.9315 0.9685 87,438 +0.03(+3.62%)
Nov 24, 2025 0.9400 0.9599 0.9300 0.9347 42,678 -0.01(-0.83%)
Nov 21, 2025 0.9600 0.9761 0.9400 0.9425 73,206 -0.01(-0.94%)
Nov 20, 2025 1.010 1.017 0.9514 0.9514 53,215 -0.06(-5.80%)
Nov 19, 2025 0.9902 1.030 0.9902 1.010 42,744 +0.02(+2.00%)
Nov 18, 2025 0.9788 0.9967 0.9756 0.9902 27,740 +0.01(+1.50%)
Nov 17, 2025 1.000 1.000 0.9720 0.9756 68,786 -0.00(-0.47%)
Nov 14, 2025 0.9653 0.9971 0.9600 0.9802 63,020 +0.00(+0.02%)
Nov 13, 2025 1.020 1.020 0.9500 0.9800 192,092 -0.04(-3.92%)
Nov 12, 2025 1.040 1.040 0.9807 1.020 111,582 -0.02(-1.92%)
Nov 11, 2025 1.020 1.040 1.006 1.040 47,180 +0.01(+0.97%)
Nov 10, 2025 1.000 1.060 0.9801 1.030 238,251 +0.04(+3.54%)
Nov 07, 2025 0.9600 1.000 0.9225 0.9948 104,547 +0.04(+3.85%)
Nov 06, 2025 0.9343 0.9699 0.9000 0.9579 179,441 +0.02(+1.67%)
Nov 05, 2025 0.9590 0.9649 0.9200 0.9422 128,433 +0.01(+0.73%)
Nov 04, 2025 0.9684 0.9795 0.9101 0.9354 247,833 -0.04(-4.51%)
Nov 03, 2025 0.9854 0.9999 0.9500 0.9796 126,995 -0.02(-1.52%)
Oct 31, 2025 0.9710 1.020 0.9599 0.9947 111,863 +0.01(+1.31%)
Oct 30, 2025 0.9900 1.020 0.9300 0.9818 376,114 -0.04(-3.75%)
Oct 29, 2025 1.000 1.190 0.9700 1.020 1,202,530 +0.03(+3.04%)
Oct 28, 2025 0.9730 1.050 0.9698 0.9899 218,300 +0.01(+0.52%)
Oct 27, 2025 0.9639 0.9859 0.9300 0.9848 331,353 +0.01(+0.82%)
Oct 24, 2025 1.000 1.030 0.9700 0.9768 136,625 -0.03(-3.29%)
Oct 23, 2025 0.9900 1.030 0.9789 1.010 238,659 +0.04(+4.01%)
Oct 22, 2025 1.000 1.000 0.9405 0.9711 200,569 -0.01(-1.31%)
Oct 21, 2025 1.030 1.030 0.9500 0.9840 182,545 -0.05(-4.47%)
Oct 20, 2025 1.040 1.050 0.9914 1.030 156,218 +0.05(+4.61%)
Oct 17, 2025 1.020 1.020 0.9324 0.9846 182,572 +0.00(+0.07%)
Oct 16, 2025 1.050 1.050 0.9701 0.9839 224,682 -0.07(-6.30%)
Oct 15, 2025 1.040 1.060 1.010 1.050 306,824 +0.01(+0.96%)
Oct 14, 2025 1.040 1.047 1.020 1.040 99,125 +0.00(+0.00%)
Oct 13, 2025 1.030 1.040 1.010 1.040 111,182 +0.03(+2.97%)
Oct 10, 2025 1.030 1.035 0.9811 1.010 179,335 -0.04(-3.81%)
Oct 09, 2025 1.050 1.050 1.020 1.050 130,554 +0.03(+2.94%)
Oct 08, 2025 1.090 1.090 1.020 1.020 99,952 -0.03(-2.86%)
Oct 07, 2025 1.080 1.090 1.050 1.050 110,927 -0.03(-2.78%)
Oct 06, 2025 1.040 1.100 1.030 1.080 230,673 +0.04(+3.85%)
Oct 03, 2025 1.020 1.050 1.010 1.040 84,585 +0.01(+0.97%)
Oct 02, 2025 1.030 1.050 1.030 1.030 61,079 +0.00(+0.00%)
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.