ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Neuropace, Inc. - Common Stock (NQ: NPCE )

11.18 +0.04 (+0.36%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 11.35 11.44 11.10 11.14 26,277 -0.30(-2.62%)
Dec 23, 2024 11.47 11.89 11.08 11.44 44,113 -0.09(-0.78%)
Dec 20, 2024 11.00 11.59 10.76 11.53 188,294 +0.29(+2.63%)
Dec 19, 2024 11.01 11.66 10.76 11.23 47,142 +0.59(+5.59%)
Dec 18, 2024 11.69 12.23 9.920 10.64 86,205 -0.88(-7.64%)
Dec 17, 2024 11.59 12.41 11.30 11.52 103,674 +0.05(+0.44%)
Dec 16, 2024 10.98 11.66 10.54 11.47 79,703 +0.44(+3.99%)
Dec 13, 2024 10.98 11.09 10.00 11.03 56,346 +0.12(+1.10%)
Dec 12, 2024 10.95 11.21 10.35 10.91 79,093 -0.17(-1.53%)
Dec 11, 2024 11.56 12.00 10.90 11.08 86,963 -0.43(-3.74%)
Dec 10, 2024 10.71 11.68 10.47 11.51 75,874 +0.56(+5.11%)
Dec 09, 2024 11.29 11.45 10.94 10.95 31,995 -0.33(-2.93%)
Dec 06, 2024 11.46 11.55 11.20 11.28 45,107 +0.00(+0.00%)
Dec 05, 2024 11.09 11.83 10.89 11.28 64,882 +0.09(+0.80%)
Dec 04, 2024 11.89 11.89 10.70 11.19 94,129 -0.74(-6.20%)
Dec 03, 2024 11.25 12.43 11.09 11.93 77,665 +0.64(+5.67%)
Dec 02, 2024 10.87 11.73 10.61 11.29 70,843 +0.69(+6.51%)
Nov 29, 2024 10.43 10.72 10.42 10.60 21,029 +0.35(+3.41%)
Nov 27, 2024 10.20 10.46 9.790 10.25 61,622 +0.05(+0.49%)
Nov 26, 2024 10.67 10.67 10.10 10.20 62,803 -0.46(-4.32%)
Nov 25, 2024 9.400 10.77 9.400 10.66 169,444 +0.96(+9.90%)
Nov 22, 2024 9.060 9.700 8.908 9.700 67,028 +0.70(+7.78%)
Nov 21, 2024 9.220 9.220 8.760 9.000 45,236 -0.19(-2.07%)
Nov 20, 2024 9.240 9.331 8.630 9.190 25,777 +0.01(+0.11%)
Nov 19, 2024 8.840 9.370 8.460 9.180 43,847 +0.23(+2.57%)
Nov 18, 2024 8.880 9.525 8.750 8.950 46,956 -0.03(-0.33%)
Nov 15, 2024 9.770 9.830 8.340 8.980 115,815 -0.70(-7.23%)
Nov 14, 2024 9.870 10.42 9.290 9.680 269,502 +0.53(+5.79%)
Nov 13, 2024 7.720 9.490 7.240 9.150 414,377 +2.01(+28.15%)
Nov 12, 2024 7.010 7.270 6.630 7.140 84,415 -0.14(-1.92%)
Nov 11, 2024 7.560 7.750 7.020 7.280 91,062 -0.23(-3.06%)
Nov 08, 2024 7.610 7.880 7.180 7.510 65,668 -0.05(-0.66%)
Nov 07, 2024 7.810 7.888 7.390 7.560 50,607 -0.24(-3.08%)
Nov 06, 2024 7.150 7.912 7.050 7.800 102,626 +0.81(+11.59%)
Nov 05, 2024 6.270 7.150 6.270 6.990 103,697 +0.62(+9.73%)
Nov 04, 2024 6.250 6.550 6.030 6.370 35,761 +0.08(+1.27%)
Nov 01, 2024 6.530 6.530 6.153 6.290 15,194 -0.16(-2.48%)
Oct 31, 2024 6.910 6.910 6.330 6.450 24,888 -0.48(-6.93%)
Oct 30, 2024 6.480 7.010 6.410 6.930 46,999 +0.44(+6.78%)
Oct 29, 2024 6.360 6.640 6.216 6.490 47,679 +0.11(+1.72%)
Oct 28, 2024 6.480 6.561 6.210 6.380 45,872 +0.03(+0.47%)
Oct 25, 2024 6.110 6.510 5.450 6.350 730,129 +0.31(+5.13%)
Oct 24, 2024 5.910 6.070 5.730 6.040 23,078 +0.14(+2.37%)
Oct 23, 2024 6.020 6.055 5.660 5.900 36,755 -0.10(-1.67%)
Oct 22, 2024 6.070 6.200 5.970 6.000 56,645 -0.20(-3.23%)
Oct 21, 2024 6.310 6.320 5.900 6.200 48,768 -0.27(-4.17%)
Oct 18, 2024 6.400 6.670 6.130 6.470 36,559 +0.08(+1.25%)
Oct 17, 2024 6.410 6.540 6.150 6.390 24,500 -0.05(-0.78%)
Oct 16, 2024 6.600 6.765 6.350 6.440 78,503 -0.02(-0.31%)
Oct 15, 2024 6.470 6.580 6.410 6.460 36,048 +0.00(+0.00%)
Oct 14, 2024 6.700 6.820 6.380 6.460 33,573 -0.15(-2.27%)
Oct 11, 2024 6.210 6.740 6.105 6.610 21,286 +0.40(+6.44%)
Oct 10, 2024 6.010 6.290 6.010 6.210 24,385 +0.10(+1.64%)
Oct 09, 2024 6.510 6.510 5.730 6.110 64,521 -0.31(-4.83%)
Oct 08, 2024 6.700 6.700 6.270 6.420 47,603 -0.26(-3.89%)
Oct 07, 2024 6.850 6.850 6.510 6.680 34,352 -0.15(-2.20%)
Oct 04, 2024 7.020 7.200 6.675 6.830 50,252 -0.12(-1.73%)
Oct 03, 2024 6.870 7.120 6.870 6.950 32,779 +0.02(+0.29%)
Oct 02, 2024 6.800 7.120 6.716 6.930 31,034 +0.05(+0.73%)
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 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.