ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SunPower Inc. - Common Stock (NQ:SPWR)

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.680 1.770 1.680 1.730 903,750 +0.05(+2.98%)
Nov 26, 2025 1.660 1.695 1.650 1.680 693,799 +0.02(+1.20%)
Nov 25, 2025 1.690 1.690 1.590 1.660 1,150,335 -0.03(-1.78%)
Nov 24, 2025 1.610 1.730 1.600 1.690 1,190,475 +0.08(+4.97%)
Nov 21, 2025 1.500 1.630 1.485 1.610 1,402,562 +0.12(+8.05%)
Nov 20, 2025 1.540 1.595 1.480 1.490 1,194,711 -0.04(-2.61%)
Nov 19, 2025 1.600 1.620 1.490 1.530 1,685,624 -0.05(-3.16%)
Nov 18, 2025 1.560 1.610 1.530 1.580 1,228,422 +0.01(+0.64%)
Nov 17, 2025 1.600 1.645 1.560 1.570 1,024,202 -0.05(-3.09%)
Nov 14, 2025 1.580 1.675 1.560 1.620 1,278,627 +0.02(+1.25%)
Nov 13, 2025 1.680 1.690 1.590 1.600 1,350,781 -0.12(-6.98%)
Nov 12, 2025 1.850 1.860 1.680 1.720 1,494,919 -0.11(-6.01%)
Nov 11, 2025 1.720 1.865 1.690 1.830 2,648,848 +0.14(+8.28%)
Nov 10, 2025 1.640 1.760 1.640 1.690 2,588,273 +0.06(+3.68%)
Nov 07, 2025 1.550 1.655 1.550 1.630 1,904,363 +0.05(+3.16%)
Nov 06, 2025 1.720 1.720 1.575 1.580 2,083,010 -0.15(-8.67%)
Nov 05, 2025 1.640 1.750 1.630 1.730 1,577,842 +0.11(+6.79%)
Nov 04, 2025 1.710 1.730 1.620 1.620 1,876,387 -0.13(-7.43%)
Nov 03, 2025 1.790 1.800 1.705 1.750 1,654,005 -0.05(-2.78%)
Oct 31, 2025 1.800 1.850 1.720 1.800 2,050,141 +0.00(+0.00%)
Oct 30, 2025 1.880 1.910 1.800 1.800 1,871,177 -0.09(-4.76%)
Oct 29, 2025 1.930 1.975 1.860 1.890 1,629,839 -0.05(-2.58%)
Oct 28, 2025 2.040 2.040 1.910 1.940 1,867,865 -0.10(-4.90%)
Oct 27, 2025 2.160 2.171 1.970 2.040 2,230,170 -0.07(-3.32%)
Oct 24, 2025 2.140 2.190 2.045 2.110 2,215,456 +0.01(+0.48%)
Oct 23, 2025 1.880 2.120 1.840 2.100 3,039,656 +0.21(+11.11%)
Oct 22, 2025 1.970 1.980 1.800 1.890 3,668,493 -0.11(-5.50%)
Oct 21, 2025 2.260 2.270 1.800 2.000 43,986,812 +0.25(+14.29%)
Oct 20, 2025 1.760 1.798 1.715 1.750 2,177,922 +0.07(+4.17%)
Oct 17, 2025 1.820 1.830 1.670 1.680 1,767,296 -0.17(-9.19%)
Oct 16, 2025 1.980 2.040 1.800 1.850 2,805,684 -0.13(-6.57%)
Oct 15, 2025 1.690 1.995 1.690 1.980 3,249,886 +0.30(+17.86%)
Oct 14, 2025 1.610 1.700 1.590 1.680 771,300 +0.02(+1.20%)
Oct 13, 2025 1.650 1.745 1.645 1.660 795,512 +0.06(+3.75%)
Oct 10, 2025 1.760 1.780 1.560 1.600 2,144,001 -0.15(-8.57%)
Oct 09, 2025 1.820 1.835 1.720 1.750 1,960,226 -0.04(-2.23%)
Oct 08, 2025 1.880 1.781 1.790 1,217,815 -0.07(-3.76%)
Oct 07, 2025 1.970 1.975 1.820 1.860 1,523,939 -0.07(-3.63%)
Oct 06, 2025 2.040 2.100 1.920 1.930 1,794,933 -0.06(-3.02%)
Oct 03, 2025 1.990 2.160 1.900 1.990 3,243,257 +0.04(+2.05%)
Oct 02, 2025 1.830 2.010 1.785 1.950 2,812,023 +0.12(+6.56%)
Oct 01, 2025 1.780 1.860 1.740 1.830 1,414,901 +0.07(+3.98%)
Sep 30, 2025 1.780 1.780 1.690 1.760 654,614 -0.02(-1.12%)
Sep 29, 2025 1.790 1.850 1.660 1.780 1,787,568 +0.01(+0.56%)
Sep 26, 2025 1.700 2.010 1.700 1.770 5,003,655 +0.14(+8.59%)
Sep 25, 2025 1.700 1.731 1.605 1.630 622,438 -0.08(-4.68%)
Sep 24, 2025 1.780 1.810 1.700 1.710 753,955 +0.02(+1.18%)
Sep 23, 2025 1.790 1.815 1.685 1.690 828,294 -0.08(-4.52%)
Sep 22, 2025 1.610 1.880 1.595 1.770 2,566,408 +0.19(+12.03%)
Sep 19, 2025 1.640 1.650 1.570 1.580 1,330,459 -0.07(-4.24%)
Sep 18, 2025 1.590 1.675 1.590 1.650 445,007 +0.07(+4.43%)
Sep 17, 2025 1.570 1.635 1.570 1.580 263,245 +0.01(+0.64%)
Sep 16, 2025 1.570 1.620 1.540 1.570 227,440 +0.00(+0.00%)
Sep 15, 2025 1.520 1.590 1.520 1.570 409,186 +0.03(+1.95%)
Sep 12, 2025 1.580 1.580 1.520 1.540 354,458 -0.01(-0.65%)
Sep 11, 2025 1.480 1.565 1.480 1.550 268,225 +0.05(+3.33%)
Sep 10, 2025 1.470 1.535 1.470 1.500 193,351 +0.02(+1.35%)
Sep 09, 2025 1.500 1.524 1.480 1.480 222,114 -0.02(-1.33%)
Sep 08, 2025 1.570 1.570 1.480 1.500 774,646 +0.00(+0.00%)
Sep 05, 2025 1.560 1.570 1.480 1.500 561,240 -0.02(-1.32%)
Sep 04, 2025 1.480 1.540 1.480 1.520 429,025 +0.03(+2.01%)
Sep 03, 2025 1.480 1.520 1.440 1.490 880,746 -0.01(-0.67%)
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.