ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pulmonx Corporation - Common Stock (NQ:LUNG)

1.405 -0.075 (-5.07%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 1.620 1.620 1.460 1.480 785,515 -0.14(-8.64%)
Mar 17, 2026 1.610 1.650 1.590 1.620 270,630 +0.01(+0.62%)
Mar 16, 2026 1.690 1.725 1.600 1.610 467,227 -0.07(-4.17%)
Mar 13, 2026 1.760 1.847 1.620 1.680 535,839 -0.10(-5.62%)
Mar 12, 2026 1.760 1.800 1.695 1.780 348,553 -0.01(-0.84%)
Mar 11, 2026 1.760 1.820 1.734 1.795 238,918 +0.01(+0.56%)
Mar 10, 2026 1.810 1.840 1.730 1.785 670,487 -0.04(-1.92%)
Mar 09, 2026 1.930 1.930 1.770 1.820 997,725 -0.20(-9.90%)
Mar 06, 2026 1.560 2.160 1.560 2.020 4,481,550 +0.41(+25.47%)
Mar 05, 2026 1.450 1.770 1.450 1.610 1,751,892 +0.17(+11.81%)
Mar 04, 2026 1.540 1.600 1.420 1.440 580,070 -0.09(-5.88%)
Mar 03, 2026 1.500 1.540 1.445 1.530 377,458 +0.01(+0.33%)
Mar 02, 2026 1.540 1.650 1.410 1.525 692,229 -0.06(-3.48%)
Feb 27, 2026 1.600 1.680 1.570 1.580 312,284 -0.06(-3.66%)
Feb 26, 2026 1.640 1.680 1.535 1.640 493,624 +0.01(+0.61%)
Feb 25, 2026 1.520 1.660 1.520 1.630 640,048 +0.12(+7.95%)
Feb 24, 2026 1.490 1.540 1.480 1.510 213,682 +0.03(+2.03%)
Feb 23, 2026 1.500 1.555 1.450 1.480 407,834 -0.02(-1.66%)
Feb 20, 2026 1.430 1.510 1.415 1.505 270,179 +0.08(+5.99%)
Feb 19, 2026 1.450 1.460 1.420 1.420 238,591 +0.00(+0.00%)
Feb 18, 2026 1.490 1.490 1.410 1.420 466,835 -0.07(-4.70%)
Feb 17, 2026 1.500 1.520 1.460 1.490 271,689 +0.02(+1.36%)
Feb 13, 2026 1.430 1.515 1.412 1.470 250,579 +0.05(+3.52%)
Feb 12, 2026 1.460 1.460 1.390 1.420 285,810 -0.03(-2.07%)
Feb 11, 2026 1.480 1.480 1.375 1.450 382,340 +0.00(+0.00%)
Feb 10, 2026 1.540 1.558 1.450 1.450 347,428 -0.09(-5.84%)
Feb 09, 2026 1.490 1.550 1.435 1.540 318,470 +0.04(+2.67%)
Feb 06, 2026 1.480 1.510 1.450 1.500 348,695 +0.05(+3.45%)
Feb 05, 2026 1.460 1.490 1.445 1.450 364,666 -0.05(-3.33%)
Feb 04, 2026 1.580 1.620 1.450 1.500 529,764 -0.05(-3.23%)
Feb 03, 2026 1.630 1.680 1.510 1.550 618,915 -0.08(-4.91%)
Feb 02, 2026 1.620 1.730 1.615 1.630 427,523 -0.01(-0.61%)
Jan 30, 2026 1.720 1.735 1.625 1.640 387,622 -0.08(-4.65%)
Jan 29, 2026 1.770 1.770 1.675 1.720 172,308 -0.04(-2.27%)
Jan 28, 2026 1.750 1.795 1.730 1.760 247,793 +0.01(+0.57%)
Jan 27, 2026 1.770 1.795 1.740 1.750 233,657 -0.04(-2.23%)
Jan 26, 2026 1.850 1.915 1.780 1.790 232,383 -0.06(-3.24%)
Jan 23, 2026 1.910 1.910 1.850 1.850 152,410 -0.06(-3.14%)
Jan 22, 2026 1.870 1.960 1.860 1.910 269,554 +0.05(+2.69%)
Jan 21, 2026 1.780 1.866 1.765 1.860 234,630 +0.09(+5.08%)
Jan 20, 2026 1.690 1.830 1.680 1.770 546,682 +0.00(+0.00%)
Jan 16, 2026 1.830 1.845 1.760 1.770 292,762 -0.06(-3.28%)
Jan 15, 2026 2.000 2.005 1.820 1.830 452,378 -0.17(-8.50%)
Jan 14, 2026 1.940 2.029 1.940 2.000 389,591 +0.05(+2.56%)
Jan 13, 2026 1.990 2.000 1.920 1.950 297,447 -0.04(-2.01%)
Jan 12, 2026 2.040 2.040 1.925 1.990 252,842 -0.05(-2.45%)
Jan 09, 2026 2.100 2.120 1.980 2.040 373,295 -0.06(-2.86%)
Jan 08, 2026 2.190 2.232 2.070 2.100 424,093 -0.11(-4.98%)
Jan 07, 2026 2.340 2.340 2.190 2.210 379,311 -0.12(-5.15%)
Jan 06, 2026 2.240 2.390 2.207 2.330 446,641 +0.09(+4.02%)
Jan 05, 2026 2.300 2.330 2.190 2.240 459,223 -0.06(-2.61%)
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.