ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aptera Motors Corp. - Class B Common Stock (NQ:SEV)

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 3.140 3.190 3.050 3.100 222,882 +0.07(+2.31%)
Apr 21, 2026 3.370 3.370 3.010 3.030 226,225 -0.29(-8.73%)
Apr 20, 2026 3.180 3.490 3.120 3.320 297,571 +0.16(+5.06%)
Apr 17, 2026 3.270 3.279 3.040 3.160 300,602 -0.05(-1.56%)
Apr 16, 2026 3.390 3.490 3.200 3.210 279,216 -0.06(-1.83%)
Apr 15, 2026 3.180 3.490 3.150 3.270 444,365 +0.14(+4.47%)
Apr 14, 2026 3.060 3.240 3.050 3.130 248,194 +0.07(+2.29%)
Apr 13, 2026 2.760 3.060 2.720 3.060 357,158 +0.35(+12.92%)
Apr 10, 2026 2.740 2.764 2.670 2.710 164,676 -0.07(-2.52%)
Apr 09, 2026 2.750 2.889 2.650 2.780 152,246 +0.00(+0.00%)
Apr 08, 2026 2.850 2.910 2.700 2.780 259,222 +0.00(+0.00%)
Apr 07, 2026 2.810 2.810 2.610 2.780 119,531 +0.00(+0.00%)
Apr 06, 2026 2.830 2.850 2.680 2.780 173,296 -0.03(-1.07%)
Apr 02, 2026 2.710 2.880 2.665 2.810 148,748 +0.12(+4.46%)
Apr 01, 2026 2.710 2.830 2.650 2.690 206,514 +0.04(+1.51%)
Mar 31, 2026 2.510 2.768 2.510 2.650 237,636 +0.11(+4.33%)
Mar 30, 2026 2.510 2.630 2.490 2.540 275,220 +0.01(+0.40%)
Mar 27, 2026 2.770 2.775 2.510 2.530 262,614 -0.22(-8.00%)
Mar 26, 2026 2.900 2.980 2.690 2.750 306,354 -0.12(-4.18%)
Mar 25, 2026 3.060 3.175 2.830 2.870 308,886 -0.17(-5.59%)
Mar 24, 2026 2.930 3.070 2.810 3.040 194,609 +0.11(+3.75%)
Mar 23, 2026 2.900 3.100 2.790 2.930 396,064 +0.16(+5.78%)
Mar 20, 2026 2.960 3.110 2.700 2.770 416,605 -0.19(-6.42%)
Mar 19, 2026 2.900 3.260 2.730 2.960 637,965 +0.02(+0.85%)
Mar 18, 2026 2.690 3.070 2.600 2.935 1,105,484 +0.25(+9.51%)
Mar 17, 2026 2.580 2.690 2.250 2.680 792,092 +0.11(+4.28%)
Mar 16, 2026 2.750 2.780 2.530 2.570 348,433 -0.11(-4.10%)
Mar 13, 2026 2.830 2.910 2.615 2.680 583,562 -0.07(-2.55%)
Mar 12, 2026 3.010 3.179 2.600 2.750 1,819,078 -0.68(-19.83%)
Mar 11, 2026 4.190 4.200 3.300 3.430 1,576,377 -0.39(-10.21%)
Mar 10, 2026 3.470 3.860 3.100 3.820 1,042,458 +0.66(+20.89%)
Mar 09, 2026 3.250 3.800 2.690 3.160 2,155,282 -0.12(-3.66%)
Mar 06, 2026 2.390 3.320 2.345 3.280 1,766,976 +0.92(+38.98%)
Mar 05, 2026 2.140 2.390 2.020 2.360 662,797 +0.21(+10.02%)
Mar 04, 2026 2.190 2.310 2.070 2.145 588,846 +0.04(+1.66%)
Mar 03, 2026 2.400 2.400 2.010 2.110 751,453 -0.30(-12.45%)
Mar 02, 2026 2.150 2.450 2.150 2.410 399,113 +0.23(+10.55%)
Feb 27, 2026 2.190 2.220 2.120 2.180 240,076 +0.02(+0.93%)
Feb 26, 2026 2.240 2.240 2.060 2.160 464,537 +0.02(+0.93%)
Feb 25, 2026 2.040 2.200 2.000 2.140 560,679 +0.16(+8.08%)
Feb 24, 2026 1.860 1.995 1.855 1.980 369,847 +0.15(+8.20%)
Feb 23, 2026 1.790 1.850 1.750 1.830 236,659 +0.09(+5.17%)
Feb 20, 2026 1.800 1.840 1.730 1.740 146,589 -0.05(-2.79%)
Feb 19, 2026 1.700 1.830 1.700 1.790 319,254 +0.09(+5.29%)
Feb 18, 2026 1.750 1.770 1.660 1.700 153,232 -0.03(-1.73%)
Feb 17, 2026 1.800 1.800 1.650 1.730 248,235 +0.00(+0.00%)
Feb 13, 2026 1.690 1.750 1.670 1.730 281,524 +0.07(+4.22%)
Feb 12, 2026 1.670 1.720 1.620 1.660 173,885 +0.01(+0.61%)
Feb 11, 2026 1.700 1.730 1.575 1.650 201,379 -0.05(-2.94%)
Feb 10, 2026 1.720 1.730 1.680 1.700 326,461 -0.01(-0.58%)
Feb 09, 2026 1.720 1.738 1.640 1.710 335,276 +0.03(+1.79%)
Feb 06, 2026 1.460 1.740 1.450 1.680 777,917 +0.27(+19.15%)
Feb 05, 2026 1.530 1.550 1.400 1.410 409,538 -0.13(-8.44%)
Feb 04, 2026 1.500 1.540 1.430 1.540 567,249 +0.02(+1.32%)
Feb 03, 2026 1.450 1.530 1.370 1.520 648,525 +0.09(+6.29%)
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.