ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Envoy Medical, Inc. - Class A Common Stock (NQ: COCH )

2.760 -0.140 (-4.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 2.820 2.900 2.760 2.760 33,846 -0.14(-4.81%)
Aug 21, 2024 2.950 3.040 2.769 2.900 29,299 -0.14(-4.62%)
Aug 20, 2024 2.780 3.390 2.760 3.040 143,742 +0.24(+8.57%)
Aug 19, 2024 2.690 2.930 2.613 2.800 77,380 +0.19(+7.28%)
Aug 16, 2024 2.550 2.720 2.550 2.610 20,097 +0.02(+0.77%)
Aug 15, 2024 2.730 2.760 2.590 2.590 10,823 -0.17(-6.16%)
Aug 14, 2024 2.600 2.800 2.600 2.760 28,817 +0.18(+6.98%)
Aug 13, 2024 2.690 2.700 2.560 2.580 16,791 -0.12(-4.44%)
Aug 12, 2024 2.640 2.700 2.480 2.700 57,979 +0.44(+19.47%)
Aug 09, 2024 2.490 2.490 2.250 2.260 14,535 -0.14(-5.83%)
Aug 08, 2024 2.440 2.440 2.320 2.400 3,739 +0.11(+4.80%)
Aug 07, 2024 2.290 2.510 2.230 2.290 7,386 -0.12(-4.98%)
Aug 06, 2024 2.220 2.410 2.220 2.410 4,631 +0.33(+15.87%)
Aug 05, 2024 2.440 2.530 2.060 2.080 26,206 -0.51(-19.69%)
Aug 02, 2024 2.270 2.590 2.010 2.590 90,248 +0.29(+12.61%)
Aug 01, 2024 2.230 2.300 2.140 2.300 33,061 +0.16(+7.48%)
Jul 31, 2024 2.020 2.140 1.900 2.140 61,824 +0.27(+14.44%)
Jul 30, 2024 2.060 2.087 1.870 1.870 20,000 -0.19(-9.22%)
Jul 29, 2024 2.100 2.130 2.005 2.060 21,018 -0.08(-3.74%)
Jul 26, 2024 2.200 2.250 2.110 2.140 18,762 -0.01(-0.47%)
Jul 25, 2024 2.150 2.192 2.110 2.150 12,557 -0.04(-1.83%)
Jul 24, 2024 2.180 2.280 2.151 2.190 10,164 -0.09(-3.95%)
Jul 23, 2024 2.400 2.400 2.150 2.280 42,845 +0.03(+1.33%)
Jul 22, 2024 2.290 2.300 2.230 2.250 21,922 +0.01(+0.45%)
Jul 19, 2024 2.290 2.290 2.240 2.240 10,777 -0.04(-1.75%)
Jul 18, 2024 2.300 2.356 2.280 2.280 10,358 +0.00(+0.00%)
Jul 17, 2024 2.290 2.370 2.280 2.280 19,038 +0.00(+0.00%)
Jul 16, 2024 2.310 2.360 2.280 2.280 8,891 +0.00(+0.00%)
Jul 15, 2024 2.330 2.377 2.280 2.280 16,207 -0.11(-4.60%)
Jul 12, 2024 2.310 2.400 2.300 2.390 5,926 +0.08(+3.46%)
Jul 11, 2024 2.230 2.390 2.230 2.310 9,113 +0.06(+2.67%)
Jul 10, 2024 2.380 2.383 2.250 2.250 4,942 -0.09(-3.85%)
Jul 09, 2024 2.260 2.388 2.250 2.340 2,938 +0.02(+0.86%)
Jul 08, 2024 2.470 2.490 2.320 2.320 11,708 -0.03(-1.28%)
Jul 05, 2024 2.360 2.430 2.240 2.350 19,557 +0.01(+0.43%)
Jul 03, 2024 2.180 2.410 2.170 2.340 6,066 +0.13(+5.88%)
Jul 02, 2024 2.400 2.420 2.180 2.210 10,590 -0.17(-7.14%)
Jul 01, 2024 2.360 2.380 2.300 2.380 13,732 +0.02(+0.85%)
Jun 28, 2024 2.290 2.440 2.290 2.360 25,333 +0.07(+3.06%)
Jun 27, 2024 2.160 2.320 2.160 2.290 24,931 +0.14(+6.51%)
Jun 26, 2024 2.260 2.450 2.110 2.150 55,409 -0.15(-6.52%)
Jun 25, 2024 2.360 2.590 2.300 2.300 31,528 -0.03(-1.29%)
Jun 24, 2024 2.550 2.876 2.255 2.330 50,739 +0.04(+1.75%)
Jun 21, 2024 2.400 2.510 2.290 2.290 7,113 -0.11(-4.58%)
Jun 20, 2024 2.500 2.691 2.400 2.400 13,198 -0.03(-1.23%)
Jun 18, 2024 2.470 2.730 2.110 2.430 9,584 -0.03(-1.22%)
Jun 17, 2024 2.620 2.680 2.450 2.460 7,683 -0.16(-6.11%)
Jun 14, 2024 2.590 2.870 2.550 2.620 8,866 -0.07(-2.60%)
Jun 13, 2024 2.610 2.700 2.520 2.690 6,477 +0.17(+6.75%)
Jun 12, 2024 2.470 2.710 2.470 2.520 11,077 +0.03(+1.20%)
Jun 11, 2024 2.660 2.660 2.190 2.490 15,409 -0.14(-5.32%)
Jun 10, 2024 2.330 2.790 2.243 2.630 27,215 +0.23(+9.58%)
Jun 07, 2024 2.030 2.460 2.030 2.400 33,989 +0.28(+13.21%)
Jun 06, 2024 2.250 2.250 2.040 2.120 15,837 +0.03(+1.44%)
Jun 05, 2024 2.210 2.390 2.050 2.090 36,072 -0.18(-7.93%)
Jun 04, 2024 2.410 2.950 2.210 2.270 76,156 -0.07(-2.99%)
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.