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)

0.7215 -0.0013 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.7121 0.7249 0.7010 0.7215 14,745,250 -0.00(-0.18%)
Apr 27, 2026 0.7212 0.7800 0.7171 0.7228 20,772,964 -0.01(-0.95%)
Apr 24, 2026 0.7388 0.7388 0.7000 0.7297 24,059,192 -0.01(-1.20%)
Apr 23, 2026 0.7555 0.7600 0.7200 0.7386 22,073,648 -0.03(-3.79%)
Apr 22, 2026 0.7300 0.7734 0.7300 0.7677 28,380,556 +0.05(+6.63%)
Apr 21, 2026 0.7410 0.7800 0.7118 0.7200 35,225,960 -0.02(-2.37%)
Apr 20, 2026 0.7499 0.7499 0.7200 0.7375 23,115,272 -0.02(-2.70%)
Apr 17, 2026 0.8561 0.8599 0.7550 0.7580 57,568,784 -0.08(-9.49%)
Apr 16, 2026 0.7200 0.8480 0.7160 0.8375 90,973,656 +0.14(+19.63%)
Apr 15, 2026 0.7000 0.7070 0.6800 0.7001 19,611,796 +0.01(+1.26%)
Apr 14, 2026 0.7155 0.7290 0.6830 0.6914 26,721,304 -0.01(-1.00%)
Apr 13, 2026 0.6739 0.7083 0.6602 0.6984 14,277,013 +0.02(+3.02%)
Apr 10, 2026 0.6844 0.7045 0.6650 0.6779 22,173,736 +0.02(+2.71%)
Apr 09, 2026 0.6920 0.6994 0.6600 0.6600 25,416,352 -0.03(-4.35%)
Apr 08, 2026 0.7420 0.7560 0.6900 0.6900 35,586,448 -0.01(-0.79%)
Apr 07, 2026 0.7055 0.7272 0.6802 0.6955 28,942,924 -0.04(-5.39%)
Apr 06, 2026 0.7137 0.7499 0.6927 0.7351 35,896,620 +0.01(+1.94%)
Apr 02, 2026 0.6411 0.7300 0.6300 0.7211 37,859,800 +0.04(+6.29%)
Apr 01, 2026 0.6500 0.6995 0.6401 0.6784 54,824,192 +0.06(+9.72%)
Mar 31, 2026 0.5592 0.6390 0.5590 0.6183 31,570,908 +0.06(+11.41%)
Mar 30, 2026 0.5875 0.5900 0.5530 0.5550 26,768,894 -0.01(-2.51%)
Mar 27, 2026 0.5965 0.6000 0.5544 0.5693 40,670,016 -0.04(-6.53%)
Mar 26, 2026 0.6411 0.6500 0.6002 0.6091 38,138,104 -0.00(-0.15%)
Mar 25, 2026 0.6380 0.6400 0.6035 0.6100 34,115,856 -0.02(-2.96%)
Mar 24, 2026 0.6464 0.6641 0.6100 0.6286 54,763,264 -0.03(-4.28%)
Mar 23, 2026 0.6938 0.6999 0.6095 0.6567 67,860,560 -0.02(-3.43%)
Mar 20, 2026 0.7825 0.7825 0.6800 0.6800 61,371,016 -0.12(-14.67%)
Mar 19, 2026 0.7925 0.8236 0.6900 0.7969 116,226,064 -0.13(-14.29%)
Mar 18, 2026 0.9199 0.9900 0.8570 0.9298 170,372,816 +0.15(+19.67%)
Mar 17, 2026 0.7055 0.7821 0.7019 0.7770 63,912,664 +0.08(+12.12%)
Mar 16, 2026 0.6900 0.6999 0.6804 0.6930 19,172,832 +0.02(+3.42%)
Mar 13, 2026 0.6914 0.7149 0.6681 0.6701 23,651,180 -0.02(-2.77%)
Mar 12, 2026 0.6975 0.7387 0.6790 0.6892 17,108,808 -0.02(-3.27%)
Mar 11, 2026 0.6770 0.7129 0.6759 0.7125 19,030,464 +0.04(+5.88%)
Mar 10, 2026 0.6800 0.6945 0.6685 0.6729 19,145,128 -0.01(-1.41%)
Mar 09, 2026 0.6840 0.6901 0.6433 0.6825 33,711,568 -0.01(-1.37%)
Mar 06, 2026 0.7251 0.7560 0.6905 0.6920 30,033,572 -0.05(-6.12%)
Mar 05, 2026 0.7100 0.7900 0.7100 0.7371 40,406,396 +0.02(+3.29%)
Mar 04, 2026 0.7000 0.7326 0.6955 0.7136 26,771,472 +0.03(+4.18%)
Mar 03, 2026 0.6500 0.7026 0.6481 0.6850 33,997,764 +0.01(+0.76%)
Mar 02, 2026 0.6500 0.7019 0.6400 0.6798 34,486,072 -0.03(-4.05%)
Feb 27, 2026 0.7005 0.7183 0.6715 0.7085 27,912,664 -0.01(-1.60%)
Feb 26, 2026 0.7250 0.7420 0.7100 0.7200 19,451,956 -0.00(-0.65%)
Feb 25, 2026 0.7200 0.7500 0.7100 0.7247 29,746,296 +0.02(+3.16%)
Feb 24, 2026 0.6867 0.7260 0.6750 0.7025 23,218,790 +0.02(+3.05%)
Feb 23, 2026 0.7300 0.7300 0.6750 0.6817 27,633,162 -0.05(-6.64%)
Feb 20, 2026 0.7600 0.7600 0.7300 0.7302 33,176,356 -0.03(-3.87%)
Feb 19, 2026 0.7501 0.7749 0.7346 0.7596 22,505,428 +0.01(+1.75%)
Feb 18, 2026 0.7700 0.8080 0.7400 0.7465 34,648,848 +0.00(+0.03%)
Feb 17, 2026 0.8000 0.8078 0.7421 0.7463 34,962,552 -0.04(-5.53%)
Feb 13, 2026 0.7521 0.8788 0.7317 0.7900 97,822,296 +0.06(+8.55%)
Feb 12, 2026 0.7600 0.7680 0.7010 0.7278 20,565,668 -0.01(-1.69%)
Feb 11, 2026 0.7572 0.7848 0.7066 0.7403 23,253,212 +0.00(+0.18%)
Feb 10, 2026 0.7651 0.7708 0.7300 0.7390 23,684,970 -0.03(-3.41%)
Feb 09, 2026 0.7805 0.8010 0.7400 0.7651 63,863,336 -0.09(-10.01%)
Feb 06, 2026 0.6600 0.8600 0.6600 0.8502 138,681,504 +0.21(+32.86%)
Feb 05, 2026 0.6315 0.6900 0.6300 0.6399 29,337,974 -0.00(-0.45%)
Feb 04, 2026 0.6849 0.6849 0.6335 0.6428 27,932,358 -0.04(-5.32%)
Feb 03, 2026 0.6506 0.6980 0.6477 0.6789 30,194,802 +0.04(+6.08%)
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.