ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Giftify, Inc. - Common Stock (NQ:GIFT)

0.8642 -0.0258 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.8900 0.8999 0.8600 0.8642 40,730 -0.03(-2.90%)
Mar 26, 2026 0.9100 0.9300 0.8800 0.8900 80,477 -0.00(-0.18%)
Mar 25, 2026 0.9545 0.9545 0.8916 0.8916 62,385 -0.06(-5.86%)
Mar 24, 2026 0.9977 0.9977 0.9077 0.9471 97,475 +0.01(+1.60%)
Mar 23, 2026 1.000 1.040 0.9050 0.9322 318,909 +0.03(+3.58%)
Mar 20, 2026 0.9200 0.9200 0.8600 0.9000 91,046 +0.02(+2.33%)
Mar 19, 2026 0.9600 0.9600 0.8500 0.8795 69,546 -0.03(-3.62%)
Mar 18, 2026 1.000 1.000 0.8900 0.9125 125,775 +0.03(+3.69%)
Mar 17, 2026 0.9200 0.9919 0.8800 0.8800 71,669 +0.00(+0.00%)
Mar 16, 2026 0.8000 0.9169 0.8000 0.8800 58,002 +0.07(+8.64%)
Mar 13, 2026 0.8700 0.8800 0.7800 0.8100 30,814 -0.03(-3.69%)
Mar 12, 2026 0.8400 0.9200 0.8300 0.8410 44,213 -0.02(-2.21%)
Mar 11, 2026 0.8500 0.9799 0.7950 0.8600 670,101 +0.10(+13.16%)
Mar 10, 2026 0.8150 0.8225 0.7400 0.7600 22,199 +0.00(+0.00%)
Mar 09, 2026 0.8100 0.8440 0.7600 0.7600 31,362 -0.03(-4.04%)
Mar 06, 2026 0.8200 0.8230 0.7700 0.7920 10,543 -0.01(-1.00%)
Mar 05, 2026 0.8900 0.8900 0.7800 0.8000 90,963 -0.07(-8.05%)
Mar 04, 2026 0.9312 0.9312 0.8600 0.8700 18,676 -0.03(-3.04%)
Mar 03, 2026 0.9056 0.9240 0.8900 0.8973 5,472 -0.00(-0.30%)
Mar 02, 2026 0.9700 0.9700 0.8700 0.9000 21,606 -0.05(-5.66%)
Feb 27, 2026 0.9724 0.9724 0.9540 0.9540 2,619 +0.04(+4.82%)
Feb 26, 2026 1.000 1.040 0.9000 0.9101 43,676 -0.09(-8.99%)
Feb 25, 2026 1.010 1.040 0.9800 1.000 39,880 +0.00(+0.00%)
Feb 24, 2026 1.030 1.030 0.9950 1.000 6,839 +0.02(+2.04%)
Feb 23, 2026 1.000 1.000 0.9600 0.9800 9,281 +0.01(+0.51%)
Feb 20, 2026 0.9751 1.018 0.9700 0.9750 10,436 -0.01(-0.51%)
Feb 19, 2026 1.080 1.080 0.9750 0.9800 8,200 +0.01(+0.51%)
Feb 18, 2026 0.9975 0.9975 0.9750 0.9750 7,263 +0.01(+1.55%)
Feb 17, 2026 0.9656 1.020 0.9601 0.9601 5,927 -0.01(-1.53%)
Feb 13, 2026 1.020 1.020 0.9750 0.9750 8,211 +0.00(+0.00%)
Feb 12, 2026 1.010 1.039 0.9750 0.9750 13,569 +0.01(+0.52%)
Feb 11, 2026 0.9799 0.9929 0.9700 0.9700 29,143 -0.01(-1.02%)
Feb 10, 2026 0.9700 0.9900 0.9700 0.9800 8,760 +0.01(+0.51%)
Feb 09, 2026 0.9900 0.9900 0.9700 0.9750 78,478 +0.02(+1.56%)
Feb 06, 2026 1.060 1.060 0.9537 0.9600 130,423 -0.05(-4.95%)
Feb 05, 2026 1.040 1.060 0.9900 1.010 113,026 -0.04(-3.81%)
Feb 04, 2026 1.060 1.090 0.9900 1.050 96,567 +0.01(+0.96%)
Feb 03, 2026 1.070 1.090 1.040 1.040 12,436 +0.00(+0.00%)
Feb 02, 2026 1.050 1.120 1.030 1.040 130,049 -0.01(-0.95%)
Jan 30, 2026 1.100 1.110 1.049 1.050 120,126 -0.04(-3.67%)
Jan 29, 2026 1.090 1.110 1.085 1.090 96,494 +0.00(+0.00%)
Jan 28, 2026 1.100 1.100 1.080 1.090 9,431 +0.01(+0.93%)
Jan 27, 2026 1.070 1.150 0.9954 1.080 177,428 -0.02(-1.82%)
Jan 26, 2026 1.110 1.110 1.070 1.100 21,270 +0.02(+1.85%)
Jan 23, 2026 1.080 1.100 1.080 1.080 12,869 +0.00(+0.00%)
Jan 22, 2026 1.080 1.150 1.060 1.080 112,110 +0.01(+0.93%)
Jan 21, 2026 1.060 1.150 1.060 1.070 167,280 -0.03(-2.73%)
Jan 20, 2026 1.080 1.100 1.060 1.100 25,359 +0.01(+0.92%)
Jan 16, 2026 1.090 1.106 1.070 1.090 54,477 -0.01(-0.91%)
Jan 15, 2026 1.110 1.115 1.070 1.100 115,123 +0.00(+0.00%)
Jan 14, 2026 1.110 1.130 1.080 1.100 254,024 +0.01(+0.92%)
Jan 13, 2026 1.130 1.132 1.030 1.090 96,998 +0.00(+0.00%)
Jan 12, 2026 1.100 1.140 1.090 1.090 25,715 +0.02(+1.87%)
Jan 09, 2026 1.100 1.120 1.070 1.070 105,239 -0.03(-2.73%)
Jan 08, 2026 1.105 1.105 1.055 1.100 94,495 +0.01(+0.92%)
Jan 07, 2026 1.070 1.120 1.070 1.090 2,685 +0.00(+0.00%)
Jan 06, 2026 1.140 1.140 1.090 1.090 45,430 -0.06(-5.22%)
Jan 05, 2026 1.120 1.150 1.120 1.150 13,089 +0.03(+2.68%)
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.