ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Stardust Power Inc. - Common Stock (NQ:SDST)

4.790 -0.140 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 5.000 5.000 4.500 4.790 139,151 -0.14(-2.84%)
Oct 24, 2025 4.920 5.220 4.802 4.930 184,257 +0.16(+3.35%)
Oct 23, 2025 4.550 4.860 4.420 4.770 221,720 +0.25(+5.53%)
Oct 22, 2025 4.340 4.610 4.180 4.520 328,553 -0.15(-3.21%)
Oct 21, 2025 5.180 5.271 4.350 4.670 1,001,362 -0.60(-11.39%)
Oct 20, 2025 5.310 5.550 4.834 5.270 303,696 -0.04(-0.75%)
Oct 17, 2025 4.910 5.450 4.800 5.310 440,985 +0.05(+0.95%)
Oct 16, 2025 6.050 6.050 4.760 5.260 639,108 -0.84(-13.77%)
Oct 15, 2025 6.960 7.670 5.610 6.100 1,082,790 -0.99(-13.96%)
Oct 14, 2025 5.460 7.450 5.400 7.090 3,786,921 +1.95(+37.94%)
Oct 13, 2025 3.990 5.390 3.945 5.140 1,325,984 +1.29(+33.51%)
Oct 10, 2025 3.890 4.230 3.780 3.850 222,372 -0.07(-1.79%)
Oct 09, 2025 4.310 4.310 3.842 3.920 216,276 -0.26(-6.22%)
Oct 08, 2025 4.010 4.313 4.010 4.180 177,643 +0.19(+4.76%)
Oct 07, 2025 4.060 4.280 3.821 3.990 239,767 -0.01(-0.25%)
Oct 06, 2025 3.750 4.170 3.750 4.000 532,736 +0.34(+9.29%)
Oct 03, 2025 3.200 3.720 3.180 3.660 476,853 +0.47(+14.73%)
Oct 02, 2025 3.290 3.300 3.100 3.190 145,154 -0.04(-1.24%)
Oct 01, 2025 3.150 3.340 3.060 3.230 191,438 +0.13(+4.19%)
Sep 30, 2025 3.100 3.200 3.010 3.100 222,203 +0.02(+0.65%)
Sep 29, 2025 3.130 3.200 2.970 3.080 351,319 -0.05(-1.60%)
Sep 26, 2025 3.330 3.350 3.080 3.130 356,186 -0.17(-5.15%)
Sep 25, 2025 3.140 3.690 3.110 3.300 351,440 -0.12(-3.51%)
Sep 24, 2025 2.910 3.478 2.870 3.420 2,141,071 +0.67(+24.36%)
Sep 23, 2025 2.700 2.780 2.660 2.750 588,582 +0.05(+1.85%)
Sep 22, 2025 2.850 2.850 2.680 2.700 232,234 -0.14(-4.93%)
Sep 19, 2025 2.840 2.880 2.720 2.840 266,625 -0.01(-0.35%)
Sep 18, 2025 2.880 2.959 2.750 2.850 135,273 -0.05(-1.72%)
Sep 17, 2025 2.710 2.950 2.671 2.900 140,948 +0.20(+7.41%)
Sep 16, 2025 2.700 2.802 2.650 2.700 78,597 -0.02(-0.74%)
Sep 15, 2025 2.780 2.794 2.620 2.720 144,126 -0.08(-2.86%)
Sep 12, 2025 2.840 2.900 2.770 2.800 128,931 -0.05(-1.75%)
Sep 11, 2025 2.700 2.880 2.651 2.850 124,943 +0.15(+5.56%)
Sep 10, 2025 2.820 2.830 2.660 2.700 186,755 -0.09(-3.23%)
Sep 09, 2025 2.850 2.890 2.690 2.790 195,832 -0.14(-4.78%)
Sep 08, 2025 2.950 3.000 2.580 2.930 196,380 -0.08(-2.56%)
Sep 05, 2025 3.300 3.331 3.006 3.007 120,413 -0.10(-3.22%)
Sep 04, 2025 3.046 3.317 2.750 3.107 523,661 -0.77(-19.82%)
Sep 03, 2025 3.975 3.998 3.750 3.875 71,690 -0.01(-0.26%)
Sep 02, 2025 4.100 4.100 3.815 3.885 42,822 -0.13(-3.26%)
Aug 29, 2025 4.190 4.200 3.930 4.016 53,278 +0.02(+0.40%)
Aug 28, 2025 4.100 4.100 3.947 4.000 33,845 -0.00(-0.10%)
Aug 27, 2025 4.134 4.179 4.001 4.004 67,462 -0.13(-3.14%)
Aug 26, 2025 4.210 4.246 4.053 4.134 49,382 -0.05(-1.27%)
Aug 25, 2025 4.000 4.291 3.999 4.187 111,520 +0.19(+4.65%)
Aug 22, 2025 3.845 4.100 3.622 4.001 121,635 +0.16(+4.06%)
Aug 21, 2025 3.900 3.900 3.785 3.845 61,179 -0.05(-1.41%)
Aug 20, 2025 3.902 3.999 3.750 3.900 79,145 -0.10(-2.48%)
Aug 19, 2025 4.100 4.162 3.900 3.999 83,976 -0.10(-2.46%)
Aug 18, 2025 4.000 4.200 4.000 4.100 85,621 +0.04(+0.89%)
Aug 15, 2025 4.176 4.265 3.877 4.064 122,082 -0.20(-4.71%)
Aug 14, 2025 4.100 4.551 4.001 4.265 191,213 +0.20(+4.92%)
Aug 13, 2025 3.700 4.069 3.700 4.065 182,373 +0.34(+9.24%)
Aug 12, 2025 3.900 4.083 3.607 3.721 198,023 -0.29(-7.28%)
Aug 11, 2025 4.100 4.274 3.942 4.013 107,750 -0.00(-0.05%)
Aug 08, 2025 4.003 4.100 3.850 4.015 72,748 +0.01(+0.20%)
Aug 07, 2025 4.000 4.045 3.760 4.007 106,509 -0.02(-0.57%)
Aug 06, 2025 4.128 4.299 3.921 4.030 137,932 -0.12(-2.96%)
Aug 05, 2025 4.411 4.585 4.043 4.153 112,078 -0.26(-5.85%)
Aug 04, 2025 4.320 4.653 4.200 4.411 149,075 +0.29(+7.12%)
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.