ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ:KWE)

5.125 -0.155 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2025 5.120 5.270 5.050 5.125 24,278 -0.16(-2.94%)
May 22, 2025 5.200 5.430 5.180 5.280 16,178 -0.03(-0.56%)
May 21, 2025 5.410 5.540 5.160 5.310 22,059 -0.11(-2.03%)
May 20, 2025 5.590 5.690 5.181 5.420 53,410 -0.41(-7.03%)
May 19, 2025 5.020 6.280 5.020 5.830 549,724 +0.71(+13.87%)
May 16, 2025 4.960 5.620 4.960 5.120 98,966 +0.12(+2.40%)
May 15, 2025 5.000 5.155 4.991 5.000 27,409 -0.11(-2.15%)
May 14, 2025 5.390 5.390 5.100 5.110 27,997 -0.19(-3.58%)
May 13, 2025 5.600 5.640 5.300 5.300 54,729 -0.30(-5.36%)
May 12, 2025 5.790 5.820 5.540 5.600 81,859 -0.20(-3.45%)
May 09, 2025 5.500 5.820 5.360 5.800 87,170 +0.23(+4.13%)
May 08, 2025 5.390 5.600 5.150 5.570 134,227 +0.12(+2.20%)
May 07, 2025 5.530 5.830 5.180 5.450 228,791 +0.16(+3.02%)
May 06, 2025 4.940 7.100 4.560 5.290 1,323,136 -1.08(-16.95%)
May 05, 2025 6.470 6.790 5.658 6.370 5,553,565 +0.57(+9.83%)
May 02, 2025 4.900 5.900 4.550 5.800 934,593 +0.81(+16.23%)
May 01, 2025 4.580 5.330 4.321 4.990 351,762 +0.57(+12.90%)
Apr 30, 2025 4.400 4.540 4.050 4.420 124,677 +0.15(+3.51%)
Apr 29, 2025 4.360 4.600 4.270 4.270 97,164 -0.15(-3.39%)
Apr 28, 2025 4.990 5.200 4.310 4.420 163,534 -0.72(-14.01%)
Apr 25, 2025 5.700 6.000 4.350 5.140 335,622 -0.86(-14.33%)
Apr 24, 2025 4.110 7.200 4.110 6.000 1,465,253 +1.44(+31.60%)
Apr 22, 2025 4.559 0 +0.44(+10.71%)
Apr 21, 2025 4.355 4.505 4.095 4.118 26,437 -0.56(-12.06%)
Apr 17, 2025 4.515 4.767 4.505 4.683 3,069 +0.08(+1.83%)
Apr 16, 2025 4.752 4.830 4.551 4.599 6,088 -0.23(-4.74%)
Apr 15, 2025 4.620 4.840 4.620 4.828 3,928 -0.13(-2.63%)
Apr 14, 2025 4.830 5.038 4.740 4.958 7,669 +0.22(+4.61%)
Apr 11, 2025 4.452 4.830 4.452 4.740 7,878 +0.20(+4.39%)
Apr 10, 2025 4.465 4.620 4.431 4.540 5,812 -0.06(-1.28%)
Apr 09, 2025 4.603 4.620 4.200 4.599 19,512 +0.14(+3.20%)
Apr 08, 2025 4.448 4.620 4.420 4.456 13,879 +0.11(+2.46%)
Apr 07, 2025 4.620 4.620 4.299 4.349 16,470 -0.27(-5.86%)
Apr 04, 2025 4.883 4.883 4.238 4.620 11,195 -0.34(-6.94%)
Apr 03, 2025 5.040 5.443 4.836 4.964 13,714 -0.54(-9.77%)
Apr 02, 2025 5.460 5.645 5.265 5.502 9,260 -0.05(-0.83%)
Apr 01, 2025 5.670 5.880 5.462 5.548 11,091 -0.10(-1.71%)
Mar 31, 2025 5.886 6.071 5.460 5.645 17,905 -0.42(-6.99%)
Mar 28, 2025 6.111 6.415 5.851 6.069 9,654 -0.14(-2.33%)
Mar 27, 2025 6.300 6.521 6.092 6.214 10,015 -0.36(-5.52%)
Mar 26, 2025 6.720 6.720 6.407 6.577 6,412 -0.09(-1.42%)
Mar 25, 2025 6.720 6.894 6.390 6.672 6,774 -0.07(-1.03%)
Mar 24, 2025 6.363 6.871 6.300 6.741 12,761 +0.23(+3.48%)
Mar 21, 2025 6.510 6.714 6.418 6.514 8,651 -0.04(-0.61%)
Mar 20, 2025 6.657 6.838 6.510 6.554 6,870 -0.05(-0.73%)
Mar 19, 2025 6.516 6.770 6.510 6.602 10,752 -0.01(-0.19%)
Mar 18, 2025 7.350 7.514 6.067 6.615 41,995 -0.90(-12.01%)
Mar 17, 2025 7.749 7.770 7.350 7.518 11,931 -0.07(-0.86%)
Mar 14, 2025 7.913 7.913 7.363 7.583 15,609 -0.03(-0.39%)
Mar 13, 2025 7.938 7.980 7.598 7.612 8,725 -0.49(-6.09%)
Mar 12, 2025 8.404 8.484 7.665 8.106 13,319 -0.10(-1.18%)
Mar 11, 2025 9.177 9.204 8.190 8.203 10,651 -0.74(-8.27%)
Mar 10, 2025 8.736 9.427 8.717 8.942 18,991 -0.51(-5.38%)
Mar 07, 2025 8.946 9.540 8.610 9.450 20,902 +1.00(+11.86%)
Mar 06, 2025 7.932 8.820 7.249 8.448 53,594 +0.49(+6.15%)
Mar 05, 2025 8.354 8.358 7.770 7.959 26,549 -0.41(-4.92%)
Mar 04, 2025 8.610 8.812 6.863 8.371 40,394 -0.45(-5.10%)
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 following
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.