ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

FatPipe, Inc. - common stock (NQ:FATN)

2.470 -0.050 (-1.98%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 2.460 2.700 2.460 2.520 92,422 -0.06(-2.33%)
Dec 22, 2025 2.810 2.886 2.520 2.580 83,435 -0.22(-7.86%)
Dec 19, 2025 2.420 2.800 2.360 2.800 130,579 +0.48(+20.69%)
Dec 18, 2025 2.310 2.375 2.280 2.320 10,778 +0.06(+2.65%)
Dec 17, 2025 2.430 2.550 2.260 2.260 29,295 -0.22(-8.87%)
Dec 16, 2025 2.630 2.700 2.480 2.480 34,627 -0.14(-5.34%)
Dec 15, 2025 2.680 2.720 2.620 2.620 68,661 -0.01(-0.38%)
Dec 12, 2025 2.640 2.650 2.620 2.630 16,174 -0.03(-1.13%)
Dec 11, 2025 2.760 2.900 2.620 2.660 30,080 -0.01(-0.37%)
Dec 10, 2025 2.620 2.869 2.620 2.670 23,629 +0.03(+1.14%)
Dec 09, 2025 2.610 2.686 2.550 2.640 11,798 -0.03(-1.12%)
Dec 08, 2025 2.750 2.750 2.610 2.670 28,140 +0.00(+0.00%)
Dec 05, 2025 2.770 2.836 2.670 2.670 18,073 -0.09(-3.26%)
Dec 04, 2025 2.720 2.800 2.690 2.760 21,976 -0.04(-1.43%)
Dec 03, 2025 2.690 2.825 2.635 2.800 15,852 +0.12(+4.48%)
Dec 02, 2025 2.640 2.780 2.570 2.680 20,237 +0.06(+2.29%)
Dec 01, 2025 2.810 2.810 2.583 2.620 19,052 -0.21(-7.42%)
Nov 28, 2025 2.980 2.980 2.750 2.830 25,462 -0.07(-2.41%)
Nov 26, 2025 2.560 2.920 2.510 2.900 90,834 +0.33(+12.84%)
Nov 25, 2025 2.840 2.850 2.542 2.570 66,434 -0.14(-5.17%)
Nov 24, 2025 2.540 2.980 2.540 2.710 62,064 +0.26(+10.61%)
Nov 21, 2025 2.460 2.690 2.300 2.450 25,327 -0.04(-1.61%)
Nov 20, 2025 2.350 2.760 2.330 2.490 89,515 +0.12(+5.06%)
Nov 19, 2025 2.370 2.460 2.260 2.370 55,587 +0.01(+0.42%)
Nov 18, 2025 2.210 2.441 2.200 2.360 34,015 +0.19(+8.76%)
Nov 17, 2025 2.190 2.337 2.140 2.170 16,679 -0.09(-3.98%)
Nov 14, 2025 2.210 2.333 2.120 2.260 39,548 +0.06(+2.73%)
Nov 13, 2025 2.500 2.620 2.190 2.200 104,042 -0.37(-14.40%)
Nov 12, 2025 2.550 3.090 2.500 2.570 56,918 -0.03(-1.15%)
Nov 11, 2025 3.050 3.050 2.550 2.600 47,677 -0.41(-13.62%)
Nov 10, 2025 3.080 3.200 2.930 3.010 20,526 -0.01(-0.33%)
Nov 07, 2025 3.240 3.390 2.940 3.020 57,517 -0.28(-8.48%)
Nov 06, 2025 4.240 4.490 3.250 3.300 349,541 -0.30(-8.33%)
Nov 05, 2025 3.710 3.907 3.600 3.600 27,003 -0.13(-3.61%)
Nov 04, 2025 3.880 3.980 3.691 3.735 47,923 -0.27(-6.63%)
Nov 03, 2025 4.100 4.125 3.950 4.000 28,135 -0.10(-2.44%)
Oct 31, 2025 4.110 4.320 3.990 4.100 18,563 -0.10(-2.38%)
Oct 30, 2025 3.870 4.270 3.845 4.200 60,887 +0.21(+5.26%)
Oct 29, 2025 4.120 4.340 3.875 3.990 41,920 -0.26(-6.12%)
Oct 28, 2025 4.310 4.310 4.170 4.250 19,098 -0.04(-0.93%)
Oct 27, 2025 4.580 4.580 4.280 4.290 30,493 -0.20(-4.45%)
Oct 24, 2025 4.510 4.540 4.340 4.490 42,290 +0.04(+0.90%)
Oct 23, 2025 4.520 4.790 4.330 4.450 23,515 -0.03(-0.67%)
Oct 22, 2025 4.579 4.718 4.345 4.480 16,263 -0.03(-0.67%)
Oct 21, 2025 4.585 4.720 4.450 4.510 18,817 -0.11(-2.38%)
Oct 20, 2025 4.360 4.620 4.300 4.620 30,516 +0.25(+5.72%)
Oct 17, 2025 4.300 4.419 4.161 4.370 23,427 +0.09(+2.10%)
Oct 16, 2025 5.010 5.110 4.200 4.280 76,327 -0.80(-15.75%)
Oct 15, 2025 5.370 5.471 4.820 5.080 101,495 -0.29(-5.40%)
Oct 14, 2025 5.640 5.850 5.370 5.370 51,261 -0.53(-8.98%)
Oct 13, 2025 5.410 5.900 5.300 5.900 55,877 +0.49(+9.06%)
Oct 10, 2025 5.900 6.220 5.350 5.410 85,031 -0.47(-7.99%)
Oct 09, 2025 6.250 6.351 5.760 5.880 94,964 -0.42(-6.67%)
Oct 08, 2025 6.500 6.700 6.060 6.300 123,940 -0.08(-1.25%)
Oct 07, 2025 6.690 6.890 6.360 6.380 41,746 -0.50(-7.20%)
Oct 06, 2025 7.120 7.225 6.670 6.875 57,958 -0.22(-3.17%)
Oct 03, 2025 6.820 7.161 6.670 7.100 38,611 +0.18(+2.60%)
Oct 02, 2025 6.960 7.290 6.650 6.920 33,849 -0.02(-0.29%)
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.