ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Abpro Holdings, Inc - Common Stock (NQ:ABP)

4.315 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 4.640 4.700 3.780 4.315 17,901 -0.28(-6.20%)
Dec 26, 2025 4.713 4.713 4.510 4.600 6,963 -0.13(-2.75%)
Dec 24, 2025 4.800 4.800 4.687 4.730 1,858 -0.07(-1.46%)
Dec 23, 2025 4.660 4.800 4.550 4.800 6,746 +0.05(+1.05%)
Dec 22, 2025 4.830 4.832 4.750 4.750 9,111 -0.31(-6.13%)
Dec 19, 2025 4.790 5.080 4.790 5.060 9,736 +0.27(+5.64%)
Dec 18, 2025 4.640 4.800 4.544 4.790 12,770 +0.01(+0.21%)
Dec 17, 2025 4.980 5.080 4.780 4.780 12,318 -0.20(-4.02%)
Dec 16, 2025 5.510 5.640 4.590 4.980 25,304 -0.79(-13.69%)
Dec 15, 2025 6.050 6.110 5.660 5.770 9,769 -0.10(-1.70%)
Dec 12, 2025 5.910 6.380 5.550 5.870 31,616 -0.06(-1.01%)
Dec 11, 2025 5.710 6.000 5.710 5.930 19,603 +0.13(+2.24%)
Dec 10, 2025 5.875 6.000 5.610 5.800 20,306 -0.14(-2.36%)
Dec 09, 2025 5.550 6.188 5.460 5.940 20,165 +0.35(+6.26%)
Dec 08, 2025 5.680 5.760 5.410 5.590 15,954 -0.22(-3.79%)
Dec 05, 2025 6.280 6.390 5.800 5.810 26,967 -0.56(-8.79%)
Dec 04, 2025 5.620 6.390 5.460 6.370 22,177 +0.68(+11.95%)
Dec 03, 2025 6.360 6.420 5.175 5.690 78,321 -0.67(-10.53%)
Dec 02, 2025 6.490 6.490 6.320 6.360 8,199 -0.13(-2.00%)
Dec 01, 2025 6.600 6.670 6.310 6.490 15,149 -0.31(-4.56%)
Nov 28, 2025 6.800 6.800 6.391 6.800 10,379 -0.01(-0.15%)
Nov 26, 2025 6.620 7.020 6.471 6.810 28,198 -0.08(-1.16%)
Nov 25, 2025 6.810 7.000 6.620 6.890 8,674 -0.02(-0.29%)
Nov 24, 2025 7.020 7.340 6.500 6.910 46,968 -0.13(-1.85%)
Nov 21, 2025 6.370 7.060 6.090 7.040 37,016 +0.67(+10.52%)
Nov 20, 2025 6.140 6.400 5.950 6.370 45,974 +0.22(+3.58%)
Nov 19, 2025 6.100 6.150 5.910 6.150 23,494 +0.01(+0.16%)
Nov 18, 2025 5.740 6.140 5.600 6.140 41,077 +0.30(+5.14%)
Nov 17, 2025 5.460 5.920 5.340 5.840 47,412 +0.35(+6.38%)
Nov 14, 2025 5.870 5.910 5.370 5.490 31,643 -0.39(-6.71%)
Nov 13, 2025 5.910 6.050 5.800 5.885 10,859 -0.15(-2.40%)
Nov 12, 2025 5.970 6.140 5.890 6.030 37,133 +0.05(+0.84%)
Nov 11, 2025 5.790 6.000 5.590 5.980 11,939 +0.16(+2.75%)
Nov 10, 2025 5.650 5.960 5.470 5.820 29,853 +0.20(+3.56%)
Nov 07, 2025 5.570 5.770 5.251 5.620 67,501 +0.00(+0.09%)
Nov 06, 2025 5.500 5.660 5.360 5.615 39,392 +0.07(+1.17%)
Nov 05, 2025 5.510 5.730 5.100 5.550 94,593 +0.22(+4.13%)
Nov 04, 2025 6.260 6.480 5.270 5.330 3,201,794 +0.06(+1.14%)
Nov 03, 2025 5.030 5.500 4.630 5.270 222,631 -0.20(-3.59%)
Oct 31, 2025 5.715 5.715 5.397 5.466 89,301 -0.41(-7.04%)
Oct 30, 2025 5.970 5.994 5.733 5.880 37,526 -0.14(-2.29%)
Oct 29, 2025 6.000 6.168 5.955 6.018 47,044 -0.05(-0.89%)
Oct 28, 2025 6.216 6.216 5.958 6.072 31,545 -0.16(-2.55%)
Oct 27, 2025 6.000 6.264 5.955 6.231 66,520 +0.23(+3.85%)
Oct 24, 2025 6.180 6.357 5.565 6.000 74,752 -0.00(-0.05%)
Oct 23, 2025 5.850 6.267 5.763 6.003 125,144 -0.21(-3.33%)
Oct 22, 2025 5.976 6.276 5.736 6.210 122,156 +0.19(+3.19%)
Oct 21, 2025 6.009 6.234 5.580 6.018 524,470 -0.66(-9.88%)
Oct 20, 2025 5.580 6.870 5.550 6.678 996,420 +0.99(+17.41%)
Oct 17, 2025 5.790 5.850 5.409 5.688 29,344 +0.05(+0.85%)
Oct 16, 2025 6.270 6.276 5.460 5.640 71,688 -0.66(-10.43%)
Oct 15, 2025 5.583 6.300 5.583 6.297 120,364 +0.60(+10.47%)
Oct 14, 2025 5.220 5.760 5.175 5.700 66,852 +0.18(+3.26%)
Oct 13, 2025 5.817 5.928 5.244 5.520 56,989 +0.00(+0.00%)
Oct 10, 2025 5.868 6.120 5.340 5.520 109,023 -0.41(-6.84%)
Oct 09, 2025 5.820 6.063 5.736 5.925 51,685 +0.22(+3.95%)
Oct 08, 2025 6.057 6.204 5.700 5.700 112,437 -0.37(-6.03%)
Oct 07, 2025 5.946 6.153 5.934 6.066 117,195 +0.15(+2.48%)
Oct 06, 2025 5.760 6.000 5.700 5.919 136,430 -0.39(-6.14%)
Oct 03, 2025 6.618 6.756 6.207 6.306 127,291 -0.55(-7.97%)
Oct 02, 2025 6.660 6.990 6.516 6.852 160,331 +0.12(+1.74%)
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.