ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Veru Inc. - Common Stock (NQ:VERU)

3.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 3.720 3.814 3.700 3.800 62,086 +0.10(+2.70%)
Sep 29, 2025 3.900 3.969 3.660 3.700 128,967 -0.03(-0.80%)
Sep 26, 2025 3.600 3.870 3.523 3.730 210,878 +0.14(+3.90%)
Sep 25, 2025 3.380 3.670 3.270 3.590 340,377 +0.14(+4.06%)
Sep 24, 2025 3.400 3.450 3.250 3.450 211,258 +0.08(+2.37%)
Sep 23, 2025 3.520 3.550 3.330 3.370 437,427 -0.20(-5.60%)
Sep 22, 2025 3.470 3.599 3.370 3.570 89,682 +0.10(+2.88%)
Sep 19, 2025 3.590 3.668 3.440 3.470 88,096 -0.10(-2.80%)
Sep 18, 2025 3.500 3.599 3.420 3.570 102,468 +0.15(+4.39%)
Sep 17, 2025 3.660 3.660 3.410 3.420 109,484 -0.26(-7.07%)
Sep 16, 2025 3.550 3.680 3.550 3.680 65,589 +0.14(+3.95%)
Sep 15, 2025 3.440 3.601 3.440 3.540 105,085 +0.09(+2.61%)
Sep 12, 2025 3.630 3.635 3.400 3.450 141,043 -0.11(-3.09%)
Sep 11, 2025 3.840 3.890 3.540 3.560 167,600 -0.30(-7.77%)
Sep 10, 2025 3.450 3.944 3.410 3.860 336,000 +0.39(+11.24%)
Sep 09, 2025 3.330 3.500 3.320 3.470 80,108 +0.10(+2.97%)
Sep 08, 2025 3.400 3.429 3.310 3.370 36,351 +0.00(+0.00%)
Sep 05, 2025 3.310 3.440 3.260 3.370 52,310 +0.07(+2.12%)
Sep 04, 2025 3.410 3.465 3.239 3.300 75,760 -0.01(-0.30%)
Sep 03, 2025 3.300 3.465 3.290 3.310 75,103 +0.03(+0.91%)
Sep 02, 2025 3.220 3.350 3.220 3.280 104,498 +0.03(+0.92%)
Aug 29, 2025 3.370 3.440 3.241 3.250 108,897 -0.12(-3.56%)
Aug 28, 2025 3.300 3.530 3.300 3.370 147,107 +0.08(+2.43%)
Aug 27, 2025 3.400 3.450 3.261 3.290 136,534 -0.18(-5.19%)
Aug 26, 2025 3.480 3.600 3.395 3.470 131,104 -0.02(-0.57%)
Aug 25, 2025 3.590 3.640 3.490 3.490 79,404 -0.11(-3.06%)
Aug 22, 2025 3.570 3.692 3.450 3.600 136,467 +0.05(+1.41%)
Aug 21, 2025 3.500 3.690 3.470 3.550 131,538 +0.02(+0.57%)
Aug 20, 2025 3.220 3.640 3.200 3.530 253,147 +0.29(+8.95%)
Aug 19, 2025 3.500 3.500 3.200 3.240 204,836 -0.27(-7.69%)
Aug 18, 2025 3.590 3.870 3.475 3.510 164,034 -0.08(-2.23%)
Aug 15, 2025 3.700 3.980 3.560 3.590 216,759 -0.12(-3.23%)
Aug 14, 2025 3.340 3.740 3.270 3.710 177,175 +0.30(+8.80%)
Aug 13, 2025 3.140 3.736 3.140 3.410 345,336 +0.24(+7.57%)
Aug 12, 2025 3.240 3.300 2.640 3.170 653,323 -0.42(-11.70%)
Aug 11, 2025 3.800 3.829 3.335 3.590 471,701 -0.14(-3.68%)
Aug 08, 2025 3.900 3.990 3.664 3.727 227,787 -0.00(-0.11%)
Aug 07, 2025 3.710 3.899 3.680 3.731 117,063 +0.08(+2.08%)
Aug 06, 2025 3.954 4.000 3.639 3.655 410,444 -0.84(-18.72%)
Aug 05, 2025 4.884 4.915 4.450 4.497 184,436 -0.31(-6.39%)
Aug 04, 2025 4.982 5.004 4.804 4.804 69,162 -0.13(-2.65%)
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 following
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.