ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Movano Inc (NQ: MOVE )

0.3925 +0.0192 (+5.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.3757 0.3960 0.3450 0.3925 240,708 +0.02(+5.14%)
Jul 15, 2024 0.3900 0.3997 0.3409 0.3733 101,671 -0.01(-1.50%)
Jul 12, 2024 0.3479 0.3879 0.3300 0.3790 380,179 +0.04(+12.76%)
Jul 11, 2024 0.3299 0.3442 0.3200 0.3361 204,943 +0.02(+6.36%)
Jul 10, 2024 0.3100 0.3322 0.3064 0.3160 75,573 +0.01(+2.76%)
Jul 09, 2024 0.3250 0.3276 0.3000 0.3075 146,070 -0.02(-5.38%)
Jul 08, 2024 0.3348 0.3348 0.3200 0.3250 117,049 +0.01(+1.88%)
Jul 05, 2024 0.3200 0.3300 0.3150 0.3190 47,416 +0.00(+1.08%)
Jul 03, 2024 0.3010 0.3298 0.3010 0.3156 126,162 +0.01(+3.14%)
Jul 02, 2024 0.3000 0.3181 0.2800 0.3060 167,540 +0.02(+5.19%)
Jul 01, 2024 0.2800 0.3066 0.2736 0.2909 305,657 +0.02(+5.78%)
Jun 28, 2024 0.2939 0.2939 0.2740 0.2750 148,899 -0.01(-3.51%)
Jun 27, 2024 0.2980 0.2985 0.2800 0.2850 214,764 +0.00(+1.42%)
Jun 26, 2024 0.2587 0.3088 0.2520 0.2810 187,095 +0.02(+6.00%)
Jun 25, 2024 0.3100 0.3101 0.2400 0.2651 671,202 -0.04(-12.82%)
Jun 24, 2024 0.3730 0.3820 0.2712 0.3041 667,071 -0.06(-16.43%)
Jun 21, 2024 0.4150 0.4150 0.3525 0.3639 678,783 -0.03(-7.83%)
Jun 20, 2024 0.4080 0.4142 0.3900 0.3948 97,196 -0.01(-1.30%)
Jun 18, 2024 0.4300 0.4300 0.3960 0.4000 187,766 -0.02(-5.12%)
Jun 17, 2024 0.4145 0.4420 0.4145 0.4216 783,874 +0.01(+1.69%)
Jun 14, 2024 0.4057 0.4200 0.3906 0.4146 146,188 -0.00(-0.60%)
Jun 13, 2024 0.4160 0.4200 0.3801 0.4171 206,204 +0.01(+1.98%)
Jun 12, 2024 0.4200 0.4390 0.4000 0.4090 182,811 -0.01(-2.62%)
Jun 11, 2024 0.4000 0.4500 0.4000 0.4200 358,509 +0.02(+4.97%)
Jun 10, 2024 0.3732 0.4060 0.3610 0.4001 544,855 +0.03(+7.21%)
Jun 07, 2024 0.3700 0.3800 0.3301 0.3732 150,346 +0.01(+2.95%)
Jun 06, 2024 0.3700 0.3799 0.3450 0.3625 158,089 -0.01(-2.16%)
Jun 05, 2024 0.3802 0.4001 0.3700 0.3705 128,421 -0.01(-2.50%)
Jun 04, 2024 0.3800 0.3980 0.3701 0.3800 82,028 -0.01(-2.56%)
Jun 03, 2024 0.4043 0.4187 0.3811 0.3900 66,442 +0.01(+1.62%)
May 31, 2024 0.3870 0.3901 0.3500 0.3838 176,061 +0.01(+2.90%)
May 30, 2024 0.3810 0.4043 0.3625 0.3730 377,645 -0.01(-2.18%)
May 29, 2024 0.4070 0.4100 0.3810 0.3813 119,406 -0.03(-7.02%)
May 28, 2024 0.4500 0.4500 0.4065 0.4101 113,547 -0.04(-9.07%)
May 24, 2024 0.4100 0.5900 0.4017 0.4510 249,153 +0.04(+9.20%)
May 23, 2024 0.4442 0.4442 0.4015 0.4130 39,769 -0.01(-1.71%)
May 22, 2024 0.4400 0.4504 0.4030 0.4202 128,186 -0.04(-8.85%)
May 21, 2024 0.4400 0.4817 0.4290 0.4610 253,536 +0.03(+6.20%)
May 20, 2024 0.4346 0.4400 0.4139 0.4341 152,437 +0.01(+2.38%)
May 17, 2024 0.4024 0.4395 0.4024 0.4240 41,881 -0.02(-3.64%)
May 16, 2024 0.4524 0.4600 0.4220 0.4400 106,941 -0.03(-6.18%)
May 15, 2024 0.4199 0.4690 0.4009 0.4690 94,599 +0.05(+11.93%)
May 14, 2024 0.3980 0.4397 0.3802 0.4190 132,510 +0.00(+0.58%)
May 13, 2024 0.4400 0.4400 0.3986 0.4166 69,434 -0.02(-4.23%)
May 10, 2024 0.4001 0.4400 0.4000 0.4350 76,068 +0.04(+10.15%)
May 09, 2024 0.4200 0.4250 0.3750 0.3949 204,895 -0.01(-1.28%)
May 08, 2024 0.4580 0.4580 0.3994 0.4000 104,283 -0.05(-11.50%)
May 07, 2024 0.4438 0.4700 0.4429 0.4520 33,264 -0.00(-0.70%)
May 06, 2024 0.4860 0.4860 0.4552 0.4552 69,196 -0.01(-3.15%)
May 03, 2024 0.5098 0.5108 0.4698 0.4700 70,159 -0.04(-8.31%)
May 02, 2024 0.4856 0.5147 0.4641 0.5126 49,762 +0.03(+5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.