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. - Warrant (NQ:SDSTW)

0.1800 -0.0200 (-10.00%)
Streaming Delayed Price Updated: 10:24 AM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2025 0.1890 0.2200 0.1890 0.2020 11,000 +0.02(+9.25%)
Oct 28, 2025 0.1717 0.1849 0.1717 0.1849 10,936 +0.00(+1.48%)
Oct 27, 2025 0.1700 0.2130 0.1702 0.1822 1,607 -0.00(-1.57%)
Oct 24, 2025 0.1687 0.2138 0.1687 0.1851 93,048 +0.01(+2.83%)
Oct 23, 2025 0.1717 0.2012 0.1717 0.1800 21,874 +0.01(+4.90%)
Oct 22, 2025 0.2532 0.2593 0.1716 0.1716 36,639 -0.01(-4.67%)
Oct 21, 2025 0.1750 0.2475 0.1750 0.1800 81,031 +0.03(+19.21%)
Oct 20, 2025 0.1750 0.1750 0.1462 0.1510 11,776 -0.01(-5.63%)
Oct 17, 2025 0.1623 0.1750 0.1486 0.1600 29,702 -0.01(-5.88%)
Oct 16, 2025 0.2013 0.2138 0.1225 0.1700 32,457 -0.03(-15.00%)
Oct 15, 2025 0.3000 0.3000 0.1475 0.2000 173,814 -0.01(-6.98%)
Oct 14, 2025 0.2000 0.2476 0.1525 0.2150 387,289 +0.06(+40.98%)
Oct 13, 2025 0.1245 0.1525 0.0927 0.1525 105,840 +0.05(+42.52%)
Oct 10, 2025 0.1210 0.1211 0.0958 0.1070 26,200 -0.01(-6.96%)
Oct 09, 2025 0.1200 0.1200 0.1095 0.1150 2,481 -0.00(-2.54%)
Oct 08, 2025 0.1098 0.1196 0.1006 0.1180 34,230 +0.03(+31.11%)
Oct 07, 2025 0.1198 0.1198 0.0812 0.0900 15,564 -0.01(-11.33%)
Oct 06, 2025 0.0851 0.1210 0.0781 0.1015 14,741 -0.00(-2.03%)
Oct 03, 2025 0.0825 0.1298 0.0801 0.1036 12,976 +0.02(+29.50%)
Oct 02, 2025 0.0851 0.0851 0.0800 0.0800 11,472 -0.00(-2.44%)
Oct 01, 2025 0.0801 0.0976 0.0801 0.0820 5,700 +0.01(+8.18%)
Sep 30, 2025 0.1174 0.1300 0.0753 0.0758 127,813 -0.04(-34.09%)
Sep 29, 2025 0.1300 0.1300 0.1150 0.1150 21,132 -0.00(-4.17%)
Sep 26, 2025 0.0752 0.1200 0.0752 0.1200 22,012 +0.05(+61.29%)
Sep 25, 2025 0.0800 0.0800 0.0700 0.0744 9,424 -0.01(-8.15%)
Sep 24, 2025 0.0702 0.0898 0.0702 0.0810 112,554 +0.01(+15.71%)
Sep 23, 2025 0.0700 0.0746 0.0700 0.0700 13,592 +0.00(+0.00%)
Sep 22, 2025 0.0711 0.0712 0.0700 0.0700 8,310 +0.00(+0.00%)
Sep 19, 2025 0.0948 0.0948 0.0700 0.0700 2,397 -0.00(-3.05%)
Sep 18, 2025 0.0700 0.0942 0.0700 0.0722 11,543 +0.00(+0.14%)
Sep 17, 2025 0.0800 0.0874 0.0720 0.0721 2,703 +0.00(+2.71%)
Sep 16, 2025 0.1148 0.1149 0.0702 0.0702 5,533 -0.04(-38.96%)
Sep 15, 2025 0.1150 0.1150 0.0960 0.1150 36,171 +0.01(+14.20%)
Sep 12, 2025 0.1100 0.1100 0.0896 0.1007 37,898 +0.02(+27.47%)
Sep 09, 2025 0.0790 3,318 +0.02(+33.45%)
Sep 08, 2025 0.0501 0.1160 0.0400 0.0592 104,329 +0.01(+18.16%)
Sep 05, 2025 0.0512 0.0524 0.0501 0.0501 10,050 -0.00(-2.34%)
Sep 04, 2025 0.0550 0.0650 0.0500 0.0513 19,118 -0.01(-21.32%)
Sep 03, 2025 0.0700 0.0714 0.0651 0.0652 8,713 +0.00(+0.15%)
Sep 02, 2025 0.0640 0.0741 0.0640 0.0651 12,715 -0.01(-16.65%)
Aug 29, 2025 0.1100 0.1100 0.0650 0.0781 62,927 -0.03(-27.95%)
Aug 28, 2025 0.0973 0.1160 0.0818 0.1084 13,379 +0.02(+20.98%)
Aug 27, 2025 0.0945 0.0975 0.0817 0.0896 8,118 +0.00(+2.99%)
Aug 26, 2025 0.0923 0.0947 0.0835 0.0870 8,107 -0.01(-8.32%)
Aug 25, 2025 0.0975 0.0975 0.0702 0.0949 16,647 +0.02(+34.61%)
Aug 22, 2025 0.0700 0.0972 0.0629 0.0705 17,949 +0.01(+12.26%)
Aug 20, 2025 0.0628 26 -0.01(-15.82%)
Aug 19, 2025 0.0746 0.0746 0.0746 0.0746 128 -0.00(-0.27%)
Aug 18, 2025 0.0748 0.0748 0.0420 0.0748 64,816 -0.00(-0.13%)
Aug 15, 2025 0.0550 0.0749 0.0421 0.0749 19,237 +0.01(+15.23%)
Aug 14, 2025 0.0650 0.0650 0.0650 0.0650 3,264 -0.01(-13.33%)
Aug 13, 2025 0.0750 0.0758 0.0750 0.0750 11,525 +0.00(+0.00%)
Aug 12, 2025 0.0750 0.0750 0.0750 0.0750 596 -0.00(-0.13%)
Aug 11, 2025 0.0800 0.0800 0.0750 0.0751 4,013 -0.00(-1.05%)
Aug 08, 2025 0.0750 0.0777 0.0750 0.0759 28,670 -0.00(-2.44%)
Aug 07, 2025 0.0750 0.0805 0.0750 0.0778 2,253 +0.00(+3.73%)
Aug 06, 2025 0.0750 0.0765 0.0750 0.0750 3,820 +0.00(+0.00%)
Aug 05, 2025 0.0751 0.0849 0.0750 0.0750 39,524 -0.00(-0.13%)
Aug 04, 2025 0.0974 0.0974 0.0750 0.0751 12,120 -0.01(-12.98%)
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.