ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Datavault AI Inc. - Common Stock (NQ:DVLT)

0.7423 +0.0051 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.7401 0.7500 0.6640 0.7423 104,492,584 +0.01(+0.69%)
Jan 15, 2026 0.7801 0.7818 0.7100 0.7372 110,824,056 +0.02(+2.65%)
Jan 14, 2026 0.8000 0.8000 0.6808 0.7182 112,203,040 -0.08(-10.33%)
Jan 13, 2026 0.8800 0.9289 0.7950 0.8009 95,003,912 -0.08(-9.45%)
Jan 12, 2026 1.025 1.025 0.8451 0.8845 197,309,552 -0.03(-3.47%)
Jan 09, 2026 1.140 1.210 0.8526 0.9163 158,135,120 -0.09(-9.28%)
Jan 08, 2026 1.170 1.180 1.010 1.010 76,035,544 -0.15(-12.55%)
Jan 07, 2026 1.320 1.320 1.130 1.155 94,108,584 -0.24(-17.50%)
Jan 06, 2026 1.350 1.500 1.240 1.400 118,750,056 -0.04(-2.78%)
Jan 05, 2026 1.310 1.500 1.130 1.440 296,812,160 +0.43(+42.57%)
Jan 02, 2026 0.7900 1.120 0.7600 1.010 324,276,416 +0.36(+54.88%)
Dec 31, 2025 0.5175 0.7318 0.5175 0.6521 220,847,760 +0.14(+26.25%)
Dec 30, 2025 0.6394 0.6400 0.5100 0.5165 104,064,424 -0.13(-19.96%)
Dec 29, 2025 0.7300 0.7850 0.6319 0.6453 95,173,984 -0.10(-13.74%)
Dec 26, 2025 0.7800 0.8700 0.7150 0.7481 51,645,400 -0.05(-5.96%)
Dec 24, 2025 0.8291 0.8296 0.7021 0.7955 34,627,644 -0.03(-3.39%)
Dec 23, 2025 0.9145 0.9601 0.8130 0.8234 75,372,624 -0.13(-13.64%)
Dec 22, 2025 1.190 1.220 0.8462 0.9535 177,941,536 -0.02(-1.81%)
Dec 19, 2025 1.100 1.200 0.9000 0.9711 93,905,328 -0.10(-9.24%)
Dec 18, 2025 1.310 1.390 1.040 1.070 52,011,904 -0.23(-17.69%)
Dec 17, 2025 1.370 1.410 1.280 1.300 19,954,476 -0.09(-6.47%)
Dec 16, 2025 1.250 1.420 1.240 1.390 17,714,780 +0.11(+8.59%)
Dec 15, 2025 1.410 1.449 1.240 1.280 29,915,610 -0.10(-7.25%)
Dec 12, 2025 1.500 1.530 1.380 1.380 21,627,760 -0.06(-4.17%)
Dec 11, 2025 1.400 1.470 1.380 1.440 20,361,832 -0.01(-0.69%)
Dec 10, 2025 1.520 1.530 1.450 1.450 25,970,828 -0.12(-7.64%)
Dec 09, 2025 1.540 1.630 1.490 1.570 26,107,916 +0.01(+0.64%)
Dec 08, 2025 1.710 1.730 1.560 1.560 30,179,388 -0.14(-8.24%)
Dec 05, 2025 1.890 1.910 1.700 1.700 32,500,244 -0.16(-8.60%)
Dec 04, 2025 1.820 1.910 1.760 1.860 18,129,376 +0.03(+1.64%)
Dec 03, 2025 1.870 1.880 1.740 1.830 19,148,020 -0.05(-2.66%)
Dec 02, 2025 1.920 2.000 1.880 1.880 14,674,821 -0.01(-0.53%)
Dec 01, 2025 1.900 1.970 1.820 1.890 19,664,596 -0.14(-6.90%)
Nov 28, 2025 2.110 2.240 1.940 2.030 23,671,580 -0.10(-4.69%)
Nov 26, 2025 2.270 2.290 2.070 2.130 25,423,796 -0.08(-3.62%)
Nov 25, 2025 2.340 2.360 2.020 2.210 35,293,120 -0.21(-8.68%)
Nov 24, 2025 2.710 2.750 2.350 2.420 78,164,624 -0.13(-5.10%)
Nov 21, 2025 1.730 2.590 1.710 2.550 139,833,888 +0.81(+46.55%)
Nov 20, 2025 1.670 1.947 1.660 1.740 53,367,656 +0.14(+8.75%)
Nov 19, 2025 1.720 1.720 1.490 1.600 27,142,496 -0.15(-8.57%)
Nov 18, 2025 1.790 1.860 1.700 1.750 26,637,260 -0.11(-6.17%)
Nov 17, 2025 1.720 2.190 1.645 1.865 73,298,552 +0.03(+1.91%)
Nov 14, 2025 1.460 1.870 1.460 1.830 49,866,568 +0.29(+18.83%)
Nov 13, 2025 1.570 1.620 1.490 1.540 19,466,248 -0.09(-5.52%)
Nov 12, 2025 1.470 1.690 1.460 1.630 34,603,876 +0.19(+13.19%)
Nov 11, 2025 1.600 1.640 1.380 1.440 37,468,080 -0.19(-11.66%)
Nov 10, 2025 1.860 1.878 1.610 1.630 49,897,972 -0.06(-3.55%)
Nov 07, 2025 1.250 1.720 1.230 1.690 62,577,904 +0.33(+24.26%)
Nov 06, 2025 1.570 1.580 1.350 1.360 37,674,528 -0.24(-15.00%)
Nov 05, 2025 1.920 1.940 1.570 1.600 47,113,148 -0.18(-10.11%)
Nov 04, 2025 1.720 1.840 1.680 1.780 32,747,874 -0.06(-3.26%)
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.