ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

StableX Technologies, Inc. - Common Stock (NQ:SBLX)

3.250 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.250 3.379 2.980 3.250 85,090 +0.01(+0.31%)
Dec 04, 2025 3.110 3.270 2.910 3.240 80,415 +0.13(+4.18%)
Dec 03, 2025 3.070 3.430 2.910 3.110 102,491 -0.05(-1.58%)
Dec 02, 2025 3.000 3.195 2.970 3.160 27,926 +0.26(+8.97%)
Dec 01, 2025 3.230 3.331 2.680 2.900 80,151 -0.45(-13.43%)
Nov 28, 2025 3.600 3.630 3.070 3.350 63,648 -0.18(-5.10%)
Nov 26, 2025 3.290 4.040 3.240 3.530 160,884 +0.35(+11.01%)
Nov 25, 2025 2.980 3.250 2.850 3.180 32,948 +0.23(+7.80%)
Nov 24, 2025 2.760 2.990 2.630 2.950 84,979 +0.34(+13.03%)
Nov 21, 2025 2.520 2.730 2.350 2.610 67,489 +0.12(+4.82%)
Nov 20, 2025 2.580 2.840 2.320 2.490 78,109 +0.00(+0.00%)
Nov 19, 2025 2.730 2.837 2.436 2.490 69,082 -0.26(-9.45%)
Nov 18, 2025 2.720 2.848 2.500 2.750 85,394 -0.13(-4.51%)
Nov 17, 2025 3.620 3.960 2.780 2.880 304,545 -0.72(-20.00%)
Nov 14, 2025 3.140 3.700 3.058 3.600 147,544 +0.40(+12.50%)
Nov 13, 2025 3.430 3.817 3.100 3.200 118,026 -0.23(-6.71%)
Nov 12, 2025 3.340 3.600 3.242 3.430 35,379 +0.07(+2.08%)
Nov 11, 2025 3.390 3.785 3.360 3.360 9,875 -0.09(-2.61%)
Nov 10, 2025 3.630 3.790 3.280 3.450 120,044 -0.01(-0.29%)
Nov 07, 2025 3.370 3.609 3.070 3.460 66,663 +0.05(+1.47%)
Nov 06, 2025 3.590 3.679 3.230 3.410 74,659 -0.20(-5.54%)
Nov 05, 2025 3.660 3.700 3.530 3.610 23,220 +0.02(+0.56%)
Nov 04, 2025 4.130 4.150 3.510 3.590 118,936 -0.63(-14.93%)
Nov 03, 2025 4.370 4.380 4.180 4.220 23,008 -0.20(-4.52%)
Oct 31, 2025 4.510 4.580 4.260 4.420 104,367 -0.08(-1.78%)
Oct 30, 2025 4.510 4.670 4.420 4.500 30,820 -0.08(-1.75%)
Oct 29, 2025 4.680 4.790 4.453 4.580 38,703 -0.02(-0.43%)
Oct 28, 2025 4.660 4.780 4.480 4.600 46,603 -0.03(-0.65%)
Oct 27, 2025 4.660 4.820 4.545 4.630 39,309 -0.03(-0.64%)
Oct 24, 2025 4.750 4.989 4.410 4.660 104,666 -0.06(-1.27%)
Oct 23, 2025 4.440 4.840 4.430 4.720 36,807 +0.26(+5.83%)
Oct 22, 2025 4.690 4.690 4.400 4.460 67,775 -0.31(-6.50%)
Oct 21, 2025 4.800 5.075 4.681 4.770 115,006 -0.03(-0.63%)
Oct 20, 2025 5.260 5.377 4.620 4.800 356,409 -0.34(-6.61%)
Oct 17, 2025 5.140 5.490 5.130 5.140 97,262 -0.10(-1.91%)
Oct 16, 2025 5.540 6.150 5.210 5.240 266,755 -0.38(-6.76%)
Oct 15, 2025 5.610 5.794 4.900 5.620 419,203 -0.41(-6.80%)
Oct 14, 2025 6.590 7.850 5.380 6.030 8,904,142 +0.54(+9.74%)
Oct 13, 2025 5.280 5.570 5.230 5.495 54,053 +0.33(+6.33%)
Oct 10, 2025 5.720 5.955 5.110 5.168 146,838 -0.49(-8.70%)
Oct 09, 2025 5.910 6.000 5.600 5.660 79,610 -0.49(-7.97%)
Oct 08, 2025 5.780 6.180 5.780 6.150 138,805 +0.46(+8.08%)
Oct 07, 2025 5.690 0 -0.41(-6.72%)
Oct 06, 2025 5.700 6.329 5.570 6.100 235,415 +0.51(+9.12%)
Oct 03, 2025 5.750 5.840 5.290 5.590 114,567 -0.14(-2.44%)
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.