ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Eagle Nuclear Energy Corp. - Common stock (NQ:NUCL)

10.95 -0.26 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 12.79 12.98 10.61 11.21 1,315,884 -0.99(-8.11%)
Apr 16, 2026 10.25 13.23 10.05 12.20 2,391,988 +2.68(+28.15%)
Apr 15, 2026 8.500 9.600 8.500 9.520 693,613 +0.94(+10.96%)
Apr 14, 2026 8.880 9.250 8.485 8.580 372,948 -0.16(-1.83%)
Apr 13, 2026 8.650 9.000 8.263 8.740 313,675 +0.13(+1.51%)
Apr 10, 2026 8.470 8.958 8.335 8.610 398,021 +0.19(+2.26%)
Apr 09, 2026 7.250 8.440 7.150 8.420 502,797 +1.17(+16.14%)
Apr 08, 2026 7.150 7.330 6.860 7.250 173,885 +0.11(+1.54%)
Apr 07, 2026 7.180 7.190 6.900 7.140 96,799 -0.02(-0.21%)
Apr 06, 2026 7.490 7.800 7.070 7.155 221,653 -0.02(-0.35%)
Apr 02, 2026 7.550 7.900 7.100 7.180 207,290 -0.50(-6.51%)
Apr 01, 2026 7.780 8.220 7.330 7.680 438,022 +0.00(+0.00%)
Mar 31, 2026 6.480 7.830 6.437 7.680 764,396 +1.20(+18.52%)
Mar 30, 2026 6.780 7.000 5.820 6.480 271,705 -0.18(-2.70%)
Mar 27, 2026 6.800 7.100 6.220 6.660 273,844 +0.03(+0.45%)
Mar 26, 2026 7.270 7.430 6.540 6.630 286,664 -0.70(-9.55%)
Mar 25, 2026 7.300 7.770 7.010 7.330 688,937 +0.40(+5.77%)
Mar 24, 2026 5.150 6.948 5.140 6.930 946,914 +1.80(+35.09%)
Mar 23, 2026 5.930 5.930 5.106 5.130 180,443 -0.65(-11.25%)
Mar 20, 2026 5.160 5.860 5.130 5.780 278,029 +0.60(+11.58%)
Mar 19, 2026 4.990 5.590 4.753 5.180 322,253 +0.22(+4.44%)
Mar 18, 2026 4.800 5.340 4.630 4.960 193,796 +0.13(+2.69%)
Mar 17, 2026 5.560 5.560 4.800 4.830 200,763 -0.33(-6.40%)
Mar 16, 2026 5.730 5.850 5.030 5.160 229,567 -0.39(-7.03%)
Mar 13, 2026 5.450 5.910 5.400 5.550 206,316 +0.21(+3.93%)
Mar 12, 2026 5.600 5.610 5.110 5.340 112,993 -0.33(-5.82%)
Mar 11, 2026 6.350 6.350 5.260 5.670 357,270 -0.42(-6.90%)
Mar 10, 2026 5.580 6.348 5.505 6.090 460,360 +0.70(+12.99%)
Mar 09, 2026 5.000 5.410 4.920 5.390 143,603 +0.32(+6.31%)
Mar 06, 2026 5.150 5.290 5.000 5.070 83,052 -0.11(-2.12%)
Mar 05, 2026 5.200 5.300 4.910 5.180 130,390 -0.06(-1.15%)
Mar 04, 2026 5.790 5.980 5.115 5.240 185,210 -0.53(-9.19%)
Mar 03, 2026 5.850 5.870 5.022 5.770 308,477 -0.06(-1.03%)
Mar 02, 2026 4.810 5.950 4.670 5.830 614,778 +1.01(+21.08%)
Feb 27, 2026 6.460 6.460 4.550 4.815 1,057,804 -1.58(-24.77%)
Feb 26, 2026 8.000 8.000 5.480 6.400 600,189 -2.25(-26.01%)
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.