ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

XMAX, Inc. - Common Stock (NQ:XWIN)

7.168 +0.008 (+0.11%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 7.230 7.330 7.145 7.160 1,821,166 -0.07(-0.97%)
Mar 26, 2026 7.260 7.370 7.180 7.230 1,158,420 -0.02(-0.28%)
Mar 25, 2026 7.190 7.420 7.150 7.250 2,052,904 +0.07(+0.97%)
Mar 24, 2026 7.130 7.250 7.130 7.180 1,047,042 +0.05(+0.70%)
Mar 23, 2026 7.100 7.260 7.080 7.130 2,056,506 +0.13(+1.86%)
Mar 20, 2026 6.620 7.170 6.540 7.000 2,385,142 +0.35(+5.26%)
Mar 19, 2026 6.220 6.750 6.220 6.650 1,852,922 +0.41(+6.57%)
Mar 18, 2026 6.210 6.250 6.180 6.240 934,952 +0.05(+0.81%)
Mar 17, 2026 6.200 6.245 6.173 6.190 1,089,939 -0.01(-0.16%)
Mar 16, 2026 6.180 6.235 6.160 6.200 513,312 +0.01(+0.16%)
Mar 13, 2026 6.170 6.250 6.139 6.190 991,795 +0.02(+0.32%)
Mar 12, 2026 6.230 6.320 6.160 6.170 1,229,856 -0.06(-0.96%)
Mar 11, 2026 6.340 6.340 6.200 6.230 519,815 +0.02(+0.32%)
Mar 10, 2026 6.190 6.260 6.160 6.210 654,083 +0.02(+0.32%)
Mar 09, 2026 6.220 6.260 6.155 6.190 718,362 -0.04(-0.64%)
Mar 06, 2026 6.160 6.330 6.160 6.230 1,222,591 +0.05(+0.81%)
Mar 05, 2026 6.220 6.250 6.110 6.180 1,001,734 +0.00(+0.00%)
Mar 04, 2026 6.130 6.300 6.130 6.180 930,007 +0.05(+0.82%)
Mar 03, 2026 6.150 6.215 6.070 6.130 511,464 -0.06(-0.97%)
Mar 02, 2026 6.120 6.215 6.110 6.190 493,152 +0.06(+0.98%)
Feb 27, 2026 6.180 6.180 6.070 6.130 574,396 -0.04(-0.65%)
Feb 26, 2026 6.170 6.200 6.100 6.170 533,881 +0.00(+0.00%)
Feb 25, 2026 6.180 6.240 6.125 6.170 490,835 +0.02(+0.33%)
Feb 24, 2026 6.240 6.255 6.135 6.150 453,625 -0.07(-1.13%)
Feb 23, 2026 6.200 6.270 6.185 6.220 245,222 +0.02(+0.32%)
Feb 20, 2026 6.180 6.230 6.125 6.200 410,200 +0.02(+0.32%)
Feb 19, 2026 6.100 6.190 6.080 6.180 403,541 +0.04(+0.65%)
Feb 18, 2026 6.270 6.350 6.125 6.140 476,774 -0.12(-1.92%)
Feb 17, 2026 6.270 6.380 6.180 6.260 521,143 +0.06(+0.97%)
Feb 13, 2026 6.300 6.380 6.160 6.200 444,513 -0.07(-1.12%)
Feb 12, 2026 6.150 6.390 6.130 6.270 1,133,139 +0.10(+1.62%)
Feb 11, 2026 6.150 6.190 6.000 6.170 568,518 +0.02(+0.33%)
Feb 10, 2026 6.000 6.190 5.980 6.150 565,162 +0.15(+2.50%)
Feb 09, 2026 6.100 6.150 5.890 6.000 747,542 -0.17(-2.76%)
Feb 06, 2026 6.130 6.280 6.130 6.170 1,325,489 +0.06(+0.98%)
Feb 05, 2026 6.220 6.264 6.049 6.110 644,078 -0.13(-2.08%)
Feb 04, 2026 6.100 6.325 6.100 6.240 956,511 +0.15(+2.46%)
Feb 03, 2026 5.940 6.125 5.885 6.090 1,482,046 +0.19(+3.22%)
Feb 02, 2026 5.700 5.910 5.550 5.900 723,515 +0.25(+4.42%)
Jan 30, 2026 5.770 5.800 5.650 5.650 545,513 -0.13(-2.25%)
Jan 29, 2026 5.840 5.860 5.650 5.780 1,185,695 +0.02(+0.35%)
Jan 28, 2026 5.940 6.000 5.750 5.760 563,752 -0.17(-2.87%)
Jan 27, 2026 5.920 6.020 5.900 5.930 930,189 +0.01(+0.17%)
Jan 26, 2026 5.920 5.970 5.780 5.920 355,858 +0.00(+0.00%)
Jan 23, 2026 5.920 5.965 5.755 5.920 678,036 +0.13(+2.25%)
Jan 22, 2026 5.850 6.059 5.780 5.790 708,933 -0.04(-0.69%)
Jan 21, 2026 6.060 6.100 5.510 5.830 1,370,225 -0.23(-3.80%)
Jan 20, 2026 5.990 6.120 5.990 6.060 505,045 +0.04(+0.66%)
Jan 16, 2026 5.990 6.090 5.950 6.020 734,405 +0.07(+1.18%)
Jan 15, 2026 5.900 6.010 5.890 5.950 408,644 +0.07(+1.19%)
Jan 14, 2026 5.830 5.900 5.820 5.880 325,945 +0.08(+1.38%)
Jan 13, 2026 5.820 5.900 5.730 5.800 705,798 +0.04(+0.69%)
Jan 12, 2026 5.820 5.850 5.675 5.760 735,776 -0.02(-0.35%)
Jan 09, 2026 5.960 5.960 5.710 5.780 672,496 -0.11(-1.87%)
Jan 08, 2026 5.880 5.950 5.740 5.890 597,915 +0.00(+0.00%)
Jan 07, 2026 5.960 5.960 5.785 5.890 769,696 -0.03(-0.51%)
Jan 06, 2026 5.880 5.960 5.860 5.920 1,016,107 +0.02(+0.34%)
Jan 05, 2026 6.040 6.040 5.730 5.900 954,926 -0.10(-1.67%)
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.