ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gauzy Ltd. - Ordinary Shares (NQ:GAUZ)

0.5977 +0.0177 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.5800 0.6400 0.5800 0.5977 155,672 +0.02(+3.05%)
Feb 19, 2026 0.6900 0.6970 0.5800 0.5800 220,918 -0.09(-12.98%)
Feb 18, 2026 0.7300 0.7454 0.6531 0.6665 258,901 -0.07(-8.89%)
Feb 17, 2026 0.7300 0.8299 0.7167 0.7315 34,825 -0.02(-2.47%)
Feb 13, 2026 0.7700 0.7900 0.7400 0.7500 77,360 +0.01(+0.67%)
Feb 12, 2026 0.7956 0.8505 0.7307 0.7450 135,246 -0.04(-4.97%)
Feb 11, 2026 0.7800 0.8300 0.7800 0.7840 114,133 -0.01(-0.88%)
Feb 10, 2026 0.8482 0.8500 0.7800 0.7910 48,041 -0.01(-0.88%)
Feb 09, 2026 0.8848 0.9300 0.7731 0.7980 288,668 -0.09(-9.73%)
Feb 06, 2026 0.9000 0.9425 0.8663 0.8840 72,670 +0.00(+0.15%)
Feb 05, 2026 0.9750 1.000 0.8827 0.8827 176,575 -0.09(-9.07%)
Feb 04, 2026 1.000 1.040 0.9600 0.9707 71,734 -0.01(-1.18%)
Feb 03, 2026 0.9700 1.040 0.9700 0.9823 55,184 +0.01(+1.26%)
Feb 02, 2026 1.050 1.098 0.9629 0.9701 124,815 -0.05(-4.89%)
Jan 30, 2026 0.8716 1.040 0.8716 1.020 125,985 +0.14(+15.88%)
Jan 29, 2026 1.000 1.000 0.8061 0.8802 567,404 -0.12(-11.98%)
Jan 28, 2026 1.020 1.190 1.000 1.000 323,965 +0.00(+0.00%)
Jan 27, 2026 1.350 1.478 1.000 1.000 798,986 -0.74(-42.53%)
Jan 26, 2026 1.100 1.880 1.100 1.740 1,988,346 +0.65(+59.63%)
Jan 23, 2026 1.060 1.170 1.035 1.090 87,478 +0.02(+1.87%)
Jan 22, 2026 1.020 1.110 0.9801 1.070 65,735 +0.07(+7.00%)
Jan 21, 2026 0.8900 1.050 0.8700 1.000 90,378 +0.11(+12.10%)
Jan 20, 2026 0.8900 1.050 0.8700 0.8921 100,758 -0.01(-0.88%)
Jan 16, 2026 0.9600 0.9900 0.8900 0.9000 91,100 +0.01(+1.01%)
Jan 15, 2026 0.9500 0.9500 0.8620 0.8910 115,237 -0.08(-8.14%)
Jan 14, 2026 1.020 1.070 0.9600 0.9700 106,028 -0.07(-6.73%)
Jan 13, 2026 1.040 1.079 0.9900 1.040 54,894 +0.00(+0.00%)
Jan 12, 2026 1.030 1.090 0.9600 1.040 120,583 +0.06(+6.11%)
Jan 09, 2026 1.020 1.080 0.9801 0.9801 179,618 -0.03(-2.96%)
Jan 08, 2026 1.110 1.147 1.000 1.010 227,782 -0.11(-9.82%)
Jan 07, 2026 1.160 1.200 1.090 1.120 147,456 +0.01(+0.90%)
Jan 06, 2026 1.230 1.245 1.100 1.110 113,982 -0.12(-9.76%)
Jan 05, 2026 1.200 1.300 1.200 1.230 105,044 +0.04(+3.36%)
Jan 02, 2026 1.340 1.390 1.170 1.190 133,972 -0.10(-7.75%)
Dec 31, 2025 1.230 1.340 1.201 1.290 233,753 +0.09(+7.50%)
Dec 30, 2025 1.260 1.340 1.200 1.200 214,369 -0.05(-4.00%)
Dec 29, 2025 1.450 1.460 1.240 1.250 631,593 -0.22(-14.97%)
Dec 26, 2025 1.060 1.590 1.050 1.470 3,001,156 +0.45(+44.12%)
Dec 24, 2025 1.030 1.060 1.010 1.020 93,315 +0.00(+0.00%)
Dec 23, 2025 1.060 1.060 0.9773 1.020 236,385 -0.04(-3.77%)
Dec 22, 2025 1.170 1.170 1.040 1.060 290,346 -0.07(-6.19%)
Dec 19, 2025 1.370 1.380 1.040 1.130 397,146 -0.24(-17.52%)
Dec 18, 2025 1.140 1.570 1.080 1.370 624,361 +0.23(+20.18%)
Dec 17, 2025 1.250 1.391 1.100 1.140 656,390 +0.00(+0.00%)
Dec 16, 2025 1.000 1.210 0.9997 1.140 455,807 +0.14(+14.00%)
Dec 15, 2025 1.200 1.290 0.9497 1.000 294,859 -0.20(-16.67%)
Dec 12, 2025 1.250 1.320 1.140 1.200 159,232 +0.00(+0.00%)
Dec 11, 2025 1.290 1.290 1.100 1.200 279,530 -0.04(-3.23%)
Dec 10, 2025 1.350 1.390 1.230 1.240 266,811 -0.11(-8.15%)
Dec 09, 2025 1.580 1.585 1.270 1.350 421,030 -0.22(-14.01%)
Dec 08, 2025 1.880 1.900 1.560 1.570 265,517 -0.26(-14.21%)
Dec 05, 2025 1.880 1.900 1.810 1.830 98,695 -0.02(-1.08%)
Dec 04, 2025 2.100 2.100 1.800 1.850 202,509 -0.12(-6.33%)
Dec 03, 2025 2.300 2.300 1.930 1.975 169,619 -0.27(-12.22%)
Dec 02, 2025 2.250 2.520 2.200 2.250 172,051 +0.04(+1.81%)
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.