ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

NewGenIvf Group Limited - Class A Ordinary Shares (NQ:NIVF)

0.3550 +0.0276 (+8.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.3298 0.3989 0.3274 0.3550 2,421,452 +0.03(+8.43%)
Nov 26, 2025 0.3299 0.3299 0.3063 0.3274 466,293 -0.00(-1.12%)
Nov 25, 2025 0.3299 0.3425 0.3200 0.3311 298,446 +0.00(+1.01%)
Nov 24, 2025 0.3130 0.3350 0.2870 0.3278 369,171 +0.03(+8.61%)
Nov 21, 2025 0.3100 0.3100 0.2900 0.3018 328,160 -0.01(-3.27%)
Nov 20, 2025 0.3268 0.3442 0.3120 0.3120 321,706 -0.02(-5.11%)
Nov 19, 2025 0.3460 0.3533 0.3076 0.3288 693,621 -0.00(-1.44%)
Nov 18, 2025 0.3584 0.3584 0.3300 0.3336 311,068 -0.02(-5.09%)
Nov 17, 2025 0.3800 0.3860 0.3480 0.3515 383,266 -0.03(-7.11%)
Nov 14, 2025 0.3758 0.3978 0.3700 0.3784 396,102 +0.01(+1.83%)
Nov 13, 2025 0.4285 0.4285 0.3711 0.3716 734,581 -0.06(-13.28%)
Nov 12, 2025 0.4093 0.4784 0.3753 0.4285 1,256,985 +0.01(+1.54%)
Nov 11, 2025 0.3775 0.4400 0.3739 0.4220 952,452 -0.02(-3.87%)
Nov 10, 2025 0.5245 0.5245 0.4308 0.4390 10,059,624 -0.04(-8.25%)
Nov 07, 2025 0.5670 0.5670 0.4601 0.4785 756,554 -0.08(-14.40%)
Nov 06, 2025 0.5320 0.5765 0.5220 0.5590 435,265 +0.01(+1.64%)
Nov 05, 2025 0.5996 0.6081 0.5160 0.5500 2,201,556 -0.08(-13.25%)
Nov 04, 2025 0.5973 0.6838 0.5700 0.6340 1,032,037 +0.03(+4.11%)
Nov 03, 2025 1.200 1.210 0.6001 0.6090 4,204,292 -0.15(-19.87%)
Oct 31, 2025 0.9150 0.9150 0.7027 0.7600 25,485,460 -0.32(-29.63%)
Oct 30, 2025 1.140 1.140 1.080 1.080 82,434 -0.07(-6.25%)
Oct 29, 2025 1.170 1.172 1.140 1.152 57,350 -0.03(-2.37%)
Oct 28, 2025 1.200 1.213 1.150 1.180 87,436 -0.01(-1.01%)
Oct 27, 2025 1.230 1.240 1.190 1.192 91,287 -0.03(-2.30%)
Oct 24, 2025 1.310 1.310 1.210 1.220 146,408 -0.09(-6.73%)
Oct 23, 2025 1.170 1.310 1.160 1.308 243,110 +0.11(+9.46%)
Oct 22, 2025 1.220 1.299 1.110 1.195 517,163 -0.01(-1.24%)
Oct 21, 2025 1.300 1.300 1.190 1.210 348,171 -0.07(-5.47%)
Oct 20, 2025 1.240 1.330 1.200 1.280 549,209 +0.05(+4.07%)
Oct 17, 2025 1.550 1.550 1.210 1.230 1,644,408 -0.79(-39.26%)
Oct 16, 2025 1.810 2.850 1.600 2.025 10,862,590 +0.21(+11.88%)
Oct 15, 2025 1.800 1.840 1.750 1.810 49,754 -0.01(-0.55%)
Oct 14, 2025 1.760 1.840 1.730 1.820 66,755 +0.01(+0.55%)
Oct 13, 2025 1.800 1.880 1.730 1.810 95,003 +0.00(+0.00%)
Oct 10, 2025 2.010 2.010 1.770 1.810 354,242 -0.10(-5.24%)
Oct 09, 2025 1.870 1.940 1.780 1.910 1,877,688 +0.01(+0.53%)
Oct 08, 2025 1.810 1.960 1.770 1.900 187,018 +0.11(+6.15%)
Oct 07, 2025 1.770 1.850 1.730 1.790 88,143 +0.04(+2.29%)
Oct 06, 2025 1.860 1.920 1.650 1.750 1,269,544 -0.09(-4.89%)
Oct 03, 2025 1.990 1.990 1.840 1.840 53,386 -0.08(-4.17%)
Oct 02, 2025 1.860 1.935 1.850 1.920 44,940 +0.04(+2.40%)
Oct 01, 2025 1.790 1.944 1.760 1.875 51,992 +0.08(+4.75%)
Sep 30, 2025 1.830 1.840 1.765 1.790 35,685 -0.02(-1.10%)
Sep 29, 2025 1.800 1.820 1.760 1.810 43,494 -0.03(-1.63%)
Sep 26, 2025 1.880 1.880 1.800 1.840 22,845 -0.10(-5.15%)
Sep 25, 2025 1.950 1.950 1.830 1.940 48,668 -0.01(-0.51%)
Sep 24, 2025 1.950 1.973 1.910 1.950 20,951 -0.03(-1.52%)
Sep 23, 2025 2.000 2.040 1.934 1.980 49,205 +0.00(+0.00%)
Sep 22, 2025 1.910 2.100 1.860 1.980 92,884 +0.10(+5.32%)
Sep 19, 2025 1.890 1.900 1.820 1.880 67,907 +0.01(+0.53%)
Sep 18, 2025 1.980 2.000 1.800 1.870 223,115 -0.19(-9.22%)
Sep 17, 2025 2.080 2.600 1.920 2.060 888,259 +0.02(+0.98%)
Sep 16, 2025 2.000 2.050 1.970 2.040 62,658 +0.03(+1.66%)
Sep 15, 2025 1.980 2.010 1.920 2.007 59,569 +0.04(+1.86%)
Sep 12, 2025 2.040 2.070 1.960 1.970 27,886 -0.11(-5.26%)
Sep 11, 2025 1.970 2.120 1.960 2.079 125,178 +0.08(+3.97%)
Sep 10, 2025 1.970 2.090 1.920 2.000 152,461 +0.04(+2.04%)
Sep 09, 2025 1.830 1.990 1.828 1.960 105,834 +0.14(+7.40%)
Sep 08, 2025 1.800 1.850 1.770 1.825 42,863 -0.01(-0.27%)
Sep 05, 2025 1.780 1.840 1.770 1.830 14,455 +0.06(+3.39%)
Sep 04, 2025 1.780 1.843 1.720 1.770 34,718 -0.08(-4.32%)
Sep 03, 2025 1.880 1.970 1.840 1.850 68,861 -0.14(-7.04%)
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.