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)

0.6002 +0.0007 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 0.5830 0.6100 0.5801 0.5995 48,321 +0.00(+0.67%)
Apr 23, 2026 0.6121 0.6121 0.5718 0.5955 51,132 -0.02(-2.71%)
Apr 22, 2026 0.5918 0.6360 0.5907 0.6121 167,422 +0.02(+3.66%)
Apr 21, 2026 0.5990 0.6245 0.5902 0.5905 103,015 -0.03(-5.52%)
Apr 20, 2026 0.5880 0.6290 0.5700 0.6250 154,197 +0.04(+6.47%)
Apr 17, 2026 0.5801 0.5957 0.5610 0.5870 71,922 +0.01(+1.17%)
Apr 16, 2026 0.5800 0.5900 0.5500 0.5802 119,412 -0.00(-0.39%)
Apr 15, 2026 0.6063 0.6063 0.5700 0.5825 86,700 -0.02(-3.34%)
Apr 14, 2026 0.5827 0.6073 0.5815 0.6026 134,433 +0.00(+0.60%)
Apr 13, 2026 0.5100 0.6000 0.5025 0.5990 149,164 +0.04(+7.16%)
Apr 10, 2026 0.5000 0.5596 0.5000 0.5590 456,484 +0.07(+13.57%)
Apr 09, 2026 0.5610 0.5744 0.4805 0.4922 559,312 -0.05(-9.02%)
Apr 08, 2026 0.6400 0.6399 0.5314 0.5410 695,512 -0.08(-12.85%)
Apr 07, 2026 0.7250 0.7461 0.6100 0.6208 844,078 -0.08(-11.47%)
Apr 06, 2026 0.7149 0.7451 0.6694 0.7012 502,805 -0.01(-1.92%)
Apr 02, 2026 0.7064 0.7590 0.6706 0.7149 244,506 -0.01(-0.93%)
Apr 01, 2026 0.7000 0.7500 0.6583 0.7216 262,266 +0.02(+2.91%)
Mar 31, 2026 0.7000 0.7014 0.6600 0.7012 113,068 +0.04(+5.44%)
Mar 30, 2026 0.6765 0.6850 0.6590 0.6650 52,536 -0.01(-2.08%)
Mar 27, 2026 0.6922 0.7450 0.6646 0.6791 210,981 -0.02(-2.85%)
Mar 26, 2026 0.7090 0.7514 0.6900 0.6990 288,601 -0.00(-0.48%)
Mar 25, 2026 0.7400 0.7472 0.6722 0.7024 151,149 -0.01(-1.03%)
Mar 24, 2026 0.7600 0.7600 0.6900 0.7097 246,693 -0.05(-6.50%)
Mar 23, 2026 0.7500 0.8300 0.7100 0.7590 305,875 -0.01(-1.03%)
Mar 20, 2026 0.8200 0.8295 0.7000 0.7669 474,579 -0.05(-6.69%)
Mar 19, 2026 0.7700 0.8399 0.7558 0.8219 270,187 +0.05(+6.88%)
Mar 18, 2026 0.7382 0.7884 0.7201 0.7690 71,743 +0.03(+4.17%)
Mar 17, 2026 0.7600 0.7769 0.7201 0.7382 86,492 -0.01(-0.75%)
Mar 16, 2026 0.7113 0.7457 0.6802 0.7438 81,349 +0.04(+6.09%)
Mar 13, 2026 0.7500 0.7508 0.6824 0.7011 102,995 -0.03(-4.65%)
Mar 12, 2026 0.7500 0.7503 0.7281 0.7353 27,482 -0.01(-1.82%)
Mar 11, 2026 0.7790 0.7790 0.7308 0.7489 94,442 +0.01(+0.88%)
Mar 10, 2026 0.7158 0.7500 0.7000 0.7424 103,371 +0.03(+3.72%)
Mar 09, 2026 0.6691 0.7170 0.6630 0.7158 107,604 +0.04(+6.04%)
Mar 06, 2026 0.6909 0.7000 0.6653 0.6750 55,668 -0.03(-4.26%)
Mar 05, 2026 0.6938 0.7368 0.6652 0.7050 147,818 +0.00(+0.14%)
Mar 04, 2026 0.7106 0.7106 0.6737 0.7040 55,183 +0.01(+0.76%)
Mar 03, 2026 0.7100 0.7200 0.6600 0.6987 162,330 -0.05(-6.84%)
Mar 02, 2026 0.7100 0.7600 0.6814 0.7500 383,547 +0.04(+5.44%)
Feb 27, 2026 0.6888 0.7200 0.6667 0.7113 203,939 +0.00(+0.54%)
Feb 26, 2026 0.7000 0.7197 0.6857 0.7075 158,749 -0.01(-0.91%)
Feb 25, 2026 0.7000 0.7209 0.6952 0.7140 48,631 +0.03(+3.81%)
Feb 24, 2026 0.6300 0.7000 0.6219 0.6878 90,349 +0.07(+10.60%)
Feb 23, 2026 0.6733 0.6746 0.6086 0.6219 282,269 -0.05(-7.59%)
Feb 20, 2026 0.7386 0.7413 0.6730 0.6730 330,336 -0.06(-7.69%)
Feb 19, 2026 0.7300 0.7470 0.7250 0.7291 40,482 -0.00(-0.44%)
Feb 18, 2026 0.7520 0.7581 0.7301 0.7323 120,755 -0.02(-2.62%)
Feb 17, 2026 0.7600 0.7908 0.7106 0.7520 144,886 +0.02(+2.08%)
Feb 13, 2026 0.7200 0.7982 0.7199 0.7367 295,005 +0.01(+1.88%)
Feb 12, 2026 0.7240 0.7680 0.7050 0.7231 172,237 -0.01(-1.26%)
Feb 11, 2026 0.8000 0.8040 0.6557 0.7323 1,108,755 -0.03(-3.49%)
Feb 10, 2026 0.8400 0.8460 0.7588 0.7588 253,570 -0.05(-6.08%)
Feb 09, 2026 0.8200 0.8375 0.7658 0.8079 410,149 -0.01(-1.60%)
Feb 06, 2026 0.8090 0.8556 0.7800 0.8210 150,891 +0.05(+6.47%)
Feb 05, 2026 0.8280 0.8470 0.7568 0.7711 330,653 -0.06(-7.19%)
Feb 04, 2026 0.9180 0.9188 0.7765 0.8308 369,515 -0.04(-4.90%)
Feb 03, 2026 0.9267 0.9500 0.8500 0.8736 294,222 -0.05(-5.13%)
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.