ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fusemachines Inc. - Common stock (NQ:FUSE)

2.700 +1.120 (+70.89%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 2.290 3.670 2.260 2.700 197,793,888 +1.12(+70.89%)
Jan 30, 2026 1.570 1.693 1.560 1.580 17,155 -0.02(-1.25%)
Jan 29, 2026 1.590 1.690 1.550 1.600 34,908 +0.04(+2.38%)
Jan 28, 2026 1.660 1.660 1.560 1.563 37,575 -0.07(-4.12%)
Jan 27, 2026 1.690 1.730 1.620 1.630 23,333 -0.08(-4.68%)
Jan 26, 2026 1.660 1.730 1.600 1.710 25,042 +0.05(+3.01%)
Jan 23, 2026 1.710 1.840 1.660 1.660 28,033 -0.02(-1.19%)
Jan 22, 2026 1.640 1.890 1.630 1.680 14,576 +0.05(+3.07%)
Jan 21, 2026 1.640 1.847 1.600 1.630 62,032 -0.01(-0.61%)
Jan 20, 2026 1.640 1.880 1.610 1.640 47,836 -0.03(-1.80%)
Jan 16, 2026 1.695 1.804 1.670 1.670 21,769 -0.07(-4.02%)
Jan 15, 2026 1.780 1.862 1.710 1.740 27,360 -0.02(-1.14%)
Jan 14, 2026 1.780 1.835 1.690 1.760 21,971 -0.09(-4.86%)
Jan 13, 2026 1.920 2.000 1.830 1.850 54,959 -0.07(-3.65%)
Jan 12, 2026 1.790 2.050 1.790 1.920 96,085 +0.13(+7.26%)
Jan 09, 2026 1.740 1.870 1.740 1.790 21,905 +0.02(+1.13%)
Jan 08, 2026 1.710 1.880 1.710 1.770 11,165 -0.03(-1.67%)
Jan 07, 2026 1.790 1.860 1.690 1.800 57,253 +0.10(+5.88%)
Jan 06, 2026 1.740 1.760 1.650 1.700 27,641 +0.08(+4.94%)
Jan 05, 2026 1.720 1.785 1.500 1.620 80,409 -0.08(-4.71%)
Jan 02, 2026 1.700 1.720 1.540 1.700 49,079 +0.05(+3.03%)
Dec 31, 2025 1.710 1.790 1.450 1.650 309,821 -0.16(-8.84%)
Dec 30, 2025 1.880 1.925 1.670 1.810 108,449 -0.08(-4.23%)
Dec 29, 2025 1.930 2.030 1.870 1.890 32,626 -0.02(-1.05%)
Dec 26, 2025 1.940 1.940 1.850 1.910 13,960 -0.03(-1.55%)
Dec 24, 2025 1.800 2.000 1.800 1.940 37,844 +0.12(+6.59%)
Dec 23, 2025 1.900 1.900 1.820 1.820 31,063 -0.07(-3.70%)
Dec 22, 2025 2.090 2.090 1.837 1.890 81,891 -0.18(-8.70%)
Dec 19, 2025 2.090 2.220 1.950 2.070 391,439 +0.04(+1.97%)
Dec 18, 2025 1.950 2.150 1.940 2.030 64,816 +0.10(+5.18%)
Dec 17, 2025 1.960 2.090 1.880 1.930 123,723 -0.07(-3.50%)
Dec 16, 2025 1.880 2.100 1.860 2.000 71,927 +0.11(+5.82%)
Dec 15, 2025 2.030 2.100 1.800 1.890 237,257 -0.17(-8.25%)
Dec 12, 2025 2.200 2.380 2.035 2.060 253,355 -0.21(-9.25%)
Dec 11, 2025 1.930 2.390 1.870 2.270 199,475 +0.40(+21.39%)
Dec 10, 2025 1.770 2.000 1.750 1.870 67,768 +0.06(+3.31%)
Dec 09, 2025 1.850 1.890 1.800 1.810 28,009 +0.00(+0.00%)
Dec 08, 2025 1.820 1.970 1.700 1.810 85,187 +0.03(+1.69%)
Dec 05, 2025 1.800 1.830 1.705 1.780 26,849 -0.02(-1.11%)
Dec 04, 2025 1.770 1.800 1.700 1.800 41,012 +0.05(+2.86%)
Dec 03, 2025 1.780 1.800 1.720 1.750 28,777 +0.02(+1.16%)
Dec 02, 2025 1.650 1.790 1.650 1.730 29,037 +0.08(+4.85%)
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.