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)

2.765 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.000 3.110 2.740 2.765 97,889 -0.42(-13.05%)
Jan 16, 2026 3.270 3.310 3.061 3.180 125,317 -0.11(-3.34%)
Jan 15, 2026 3.080 3.360 3.010 3.290 109,201 +0.17(+5.45%)
Jan 14, 2026 3.140 3.250 2.970 3.120 153,895 -0.01(-0.32%)
Jan 13, 2026 3.090 3.250 2.930 3.130 125,143 +0.08(+2.62%)
Jan 12, 2026 3.200 3.310 2.670 3.050 140,348 -0.19(-5.86%)
Jan 09, 2026 3.250 3.352 3.053 3.240 112,336 +0.04(+1.25%)
Jan 08, 2026 3.080 3.250 2.980 3.200 184,418 +0.11(+3.56%)
Jan 07, 2026 3.130 3.350 2.904 3.090 98,404 -0.01(-0.32%)
Jan 06, 2026 2.810 3.310 2.760 3.100 140,021 +0.25(+8.77%)
Jan 05, 2026 2.720 2.949 2.570 2.850 127,776 +0.22(+8.37%)
Jan 02, 2026 2.540 2.710 2.500 2.630 29,473 +0.18(+7.35%)
Dec 31, 2025 2.700 2.750 2.430 2.450 135,660 -0.27(-9.93%)
Dec 30, 2025 2.920 2.930 2.542 2.720 159,171 -0.09(-3.20%)
Dec 29, 2025 3.180 3.340 2.800 2.810 190,223 -0.42(-13.00%)
Dec 26, 2025 3.250 3.420 3.072 3.230 100,498 -0.08(-2.42%)
Dec 24, 2025 3.250 3.490 3.030 3.310 98,225 -0.06(-1.78%)
Dec 23, 2025 3.300 3.540 3.060 3.370 164,717 -0.04(-1.17%)
Dec 22, 2025 3.120 3.570 3.120 3.410 194,946 +0.22(+6.90%)
Dec 19, 2025 3.080 3.301 2.990 3.190 95,680 +0.11(+3.57%)
Dec 18, 2025 3.120 3.340 2.980 3.080 122,006 +0.05(+1.65%)
Dec 17, 2025 3.070 3.200 2.920 3.030 75,814 -0.06(-1.94%)
Dec 16, 2025 3.260 3.390 2.941 3.090 106,847 -0.17(-5.21%)
Dec 15, 2025 3.700 3.816 3.140 3.260 135,091 -0.28(-7.91%)
Dec 12, 2025 3.920 4.000 3.370 3.540 191,149 -0.33(-8.62%)
Dec 11, 2025 3.510 3.940 3.440 3.874 179,790 +0.36(+10.37%)
Dec 10, 2025 3.280 3.590 3.159 3.510 129,231 +0.20(+6.04%)
Dec 09, 2025 3.260 3.460 3.145 3.310 142,157 +0.05(+1.53%)
Dec 08, 2025 3.310 3.380 3.050 3.260 93,916 +0.01(+0.31%)
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%)
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.