ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Bon Natural Life Ltd (NQ: BON )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 1.410 1.420 1.370 1.380 1,474 +0.02(+1.47%)
Nov 01, 2024 1.410 1.430 1.360 1.360 2,544 -0.02(-1.45%)
Oct 31, 2024 1.490 1.490 1.350 1.380 20,937 -0.10(-6.76%)
Oct 30, 2024 1.470 1.510 1.450 1.480 3,014 -0.02(-1.33%)
Oct 29, 2024 1.470 1.515 1.411 1.500 7,622 +0.03(+2.04%)
Oct 28, 2024 1.530 1.530 1.470 1.470 11,205 +0.01(+0.86%)
Oct 25, 2024 1.440 1.470 1.410 1.458 17,585 -0.00(-0.17%)
Oct 24, 2024 1.490 1.570 1.450 1.460 16,326 +0.01(+0.70%)
Oct 23, 2024 1.479 1.490 1.450 1.450 1,464 -0.03(-2.04%)
Oct 22, 2024 1.460 1.480 1.460 1.480 1,868 +0.03(+2.08%)
Oct 21, 2024 1.490 1.500 1.400 1.450 14,113 -0.04(-2.69%)
Oct 18, 2024 1.550 1.676 1.471 1.490 4,046 +0.06(+4.20%)
Oct 17, 2024 1.500 1.570 1.400 1.430 17,617 -0.09(-6.23%)
Oct 16, 2024 1.610 1.610 1.470 1.525 15,662 +0.00(+0.00%)
Oct 15, 2024 1.675 1.675 1.500 1.525 13,633 -0.10(-5.86%)
Oct 14, 2024 1.790 1.790 1.620 1.620 2,280 -0.05(-3.28%)
Oct 11, 2024 1.580 1.675 1.560 1.675 4,604 +0.15(+9.81%)
Oct 10, 2024 1.574 1.574 1.520 1.525 2,341 -0.02(-1.59%)
Oct 09, 2024 1.650 1.670 1.550 1.550 20,118 -0.09(-5.49%)
Oct 08, 2024 1.750 1.800 1.640 1.640 45,337 -0.13(-7.34%)
Oct 07, 2024 1.880 1.930 1.727 1.770 12,516 -0.07(-3.80%)
Oct 04, 2024 1.810 1.872 1.810 1.840 3,773 -0.05(-2.61%)
Oct 03, 2024 1.920 1.930 1.835 1.889 11,453 +0.03(+1.58%)
Oct 02, 2024 1.850 1.870 1.800 1.860 7,089 +0.04(+2.20%)
Oct 01, 2024 1.950 1.980 1.800 1.820 18,723 -0.13(-6.67%)
Sep 30, 2024 1.800 2.090 1.750 1.950 79,418 +0.15(+8.33%)
Sep 27, 2024 1.660 1.810 1.660 1.800 13,016 +0.15(+9.09%)
Sep 26, 2024 1.720 1.720 1.650 1.650 11,577 -0.10(-5.71%)
Sep 25, 2024 1.760 1.790 1.730 1.750 13,334 +0.00(+0.00%)
Sep 24, 2024 1.660 1.760 1.660 1.750 26,235 +0.09(+5.43%)
Sep 23, 2024 1.720 1.749 1.620 1.660 12,953 -0.09(-5.15%)
Sep 20, 2024 1.790 1.840 1.700 1.750 8,526 -0.05(-2.78%)
Sep 19, 2024 1.900 1.950 1.790 1.800 36,469 -0.01(-0.70%)
Sep 18, 2024 1.800 1.850 1.700 1.813 28,918 -0.02(-0.95%)
Sep 17, 2024 1.890 1.891 1.830 1.830 10,805 -0.08(-4.19%)
Sep 16, 2024 1.870 1.950 1.760 1.910 71,852 +0.11(+6.11%)
Sep 13, 2024 1.510 2.090 1.510 1.800 329,773 +0.18(+11.11%)
Sep 12, 2024 1.420 1.790 1.230 1.620 1,234,497 +0.17(+11.72%)
Sep 11, 2024 1.540 1.550 1.380 1.450 37,187 -0.06(-3.97%)
Sep 10, 2024 1.720 1.720 1.510 1.510 70,508 -0.20(-11.70%)
Sep 09, 2024 1.682 1.755 1.648 1.710 9,289 +0.04(+2.40%)
Sep 06, 2024 1.720 1.730 1.640 1.670 12,985 -0.06(-3.46%)
Sep 05, 2024 1.770 1.845 1.680 1.730 14,417 -0.07(-3.90%)
Sep 04, 2024 1.770 1.850 1.750 1.800 10,371 -0.03(-1.64%)
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.