ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Complete Solaria, Inc. - Common Stock (NQ: CSLR )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 1.900 1.940 1.870 1.910 122,582 +0.00(+0.00%)
Aug 28, 2024 1.910 1.960 1.895 1.910 238,948 -0.01(-0.52%)
Aug 27, 2024 1.910 1.970 1.881 1.920 174,604 +0.00(+0.00%)
Aug 26, 2024 1.890 1.940 1.845 1.920 640,776 +0.04(+2.13%)
Aug 23, 2024 1.790 1.900 1.790 1.880 349,270 +0.09(+5.03%)
Aug 22, 2024 1.840 1.850 1.750 1.790 356,236 -0.04(-2.19%)
Aug 21, 2024 1.800 1.850 1.770 1.830 174,190 +0.05(+2.81%)
Aug 20, 2024 1.750 1.828 1.680 1.780 421,260 -0.05(-2.73%)
Aug 19, 2024 1.640 1.830 1.610 1.830 733,857 +0.21(+12.96%)
Aug 16, 2024 1.640 1.650 1.540 1.620 355,384 +0.01(+0.62%)
Aug 15, 2024 1.640 1.670 1.510 1.610 373,076 -0.01(-0.62%)
Aug 14, 2024 1.590 1.730 1.520 1.620 676,728 +0.02(+1.25%)
Aug 13, 2024 1.430 1.650 1.430 1.600 327,074 +0.14(+9.59%)
Aug 12, 2024 1.440 1.495 1.410 1.460 86,783 -0.01(-0.68%)
Aug 09, 2024 1.470 1.505 1.370 1.470 289,118 -0.06(-3.92%)
Aug 08, 2024 1.500 1.600 1.460 1.530 404,179 +0.08(+5.52%)
Aug 07, 2024 1.350 1.540 1.330 1.450 481,707 +0.13(+9.85%)
Aug 06, 2024 1.350 1.510 1.300 1.320 980,456 +0.12(+10.00%)
Aug 05, 2024 1.080 1.220 1.060 1.200 139,127 +0.00(+0.00%)
Aug 02, 2024 1.200 1.220 1.110 1.200 106,487 -0.02(-1.64%)
Aug 01, 2024 1.330 1.330 1.200 1.220 316,097 -0.11(-8.27%)
Jul 31, 2024 1.270 1.410 1.270 1.330 134,758 +0.04(+3.10%)
Jul 30, 2024 1.350 1.390 1.260 1.290 215,862 -0.11(-7.86%)
Jul 29, 2024 1.410 1.440 1.350 1.400 96,838 -0.02(-1.41%)
Jul 26, 2024 1.480 1.500 1.400 1.420 73,170 -0.03(-2.07%)
Jul 25, 2024 1.360 1.500 1.350 1.450 203,989 -0.07(-4.61%)
Jul 24, 2024 1.500 1.560 1.460 1.520 132,637 -0.01(-0.65%)
Jul 23, 2024 1.500 1.580 1.420 1.530 420,017 +0.03(+2.00%)
Jul 22, 2024 1.480 1.530 1.430 1.500 121,448 +0.05(+3.45%)
Jul 19, 2024 1.390 1.480 1.350 1.450 249,975 +0.04(+2.84%)
Jul 18, 2024 1.530 1.580 1.400 1.410 292,715 -0.12(-7.84%)
Jul 17, 2024 1.590 1.700 1.530 1.530 471,098 -0.09(-5.56%)
Jul 16, 2024 1.630 1.670 1.580 1.620 247,108 +0.00(+0.00%)
Jul 15, 2024 1.740 1.740 1.600 1.620 314,025 -0.13(-7.43%)
Jul 12, 2024 1.550 1.750 1.550 1.750 482,046 +0.14(+8.70%)
Jul 11, 2024 1.500 1.690 1.498 1.610 590,533 +0.14(+9.52%)
Jul 10, 2024 1.530 1.600 1.330 1.470 518,758 -0.02(-1.34%)
Jul 09, 2024 1.460 1.540 1.350 1.490 574,706 +0.01(+0.68%)
Jul 08, 2024 1.380 1.550 1.380 1.480 647,396 +0.05(+3.50%)
Jul 05, 2024 1.230 1.710 1.150 1.430 1,942,031 +0.19(+15.32%)
Jul 03, 2024 1.340 1.370 1.190 1.240 1,132,465 -0.17(-12.06%)
Jul 02, 2024 1.360 1.460 1.260 1.410 3,202,289 -0.07(-4.73%)
Jul 01, 2024 2.130 2.350 1.410 1.480 132,507,216 +0.36(+32.14%)
Jun 28, 2024 1.200 1.250 1.110 1.120 267,352 -0.08(-6.67%)
Jun 27, 2024 1.250 1.251 1.150 1.200 127,313 -0.07(-5.51%)
Jun 26, 2024 1.390 1.390 1.255 1.270 112,869 -0.10(-7.30%)
Jun 25, 2024 1.330 1.410 1.317 1.370 62,057 +0.04(+3.01%)
Jun 24, 2024 1.450 1.466 1.250 1.330 121,078 -0.09(-6.34%)
Jun 21, 2024 1.360 1.460 1.350 1.420 148,232 +0.06(+4.41%)
Jun 20, 2024 1.540 1.580 1.360 1.360 149,264 -0.17(-11.11%)
Jun 18, 2024 1.480 1.640 1.460 1.530 153,473 +0.05(+3.38%)
Jun 17, 2024 1.450 1.520 1.314 1.480 142,085 +0.05(+3.50%)
Jun 14, 2024 1.500 1.550 1.340 1.430 157,903 -0.07(-4.67%)
Jun 13, 2024 1.500 1.680 1.470 1.500 150,093 +0.02(+1.35%)
Jun 12, 2024 1.600 1.680 1.450 1.480 147,898 -0.08(-5.13%)
Jun 11, 2024 1.460 1.580 1.430 1.560 119,968 +0.10(+6.85%)
Jun 10, 2024 1.490 1.543 1.380 1.460 114,366 -0.01(-0.68%)
Jun 07, 2024 1.430 1.580 1.430 1.470 120,643 +0.01(+0.68%)
Jun 06, 2024 1.430 1.500 1.370 1.460 108,063 +0.05(+3.55%)
Jun 05, 2024 1.610 1.690 1.250 1.410 619,899 -0.16(-10.19%)
Jun 04, 2024 1.720 1.740 1.480 1.570 310,676 -0.20(-11.30%)
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.