ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Newsmax, Inc. Class B Common Stock (NY:NMAX)

8.670 -0.200 (-2.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.770 8.970 8.615 8.670 659,328 -0.20(-2.25%)
Dec 24, 2025 8.590 8.900 8.590 8.870 360,563 +0.21(+2.42%)
Dec 23, 2025 8.830 9.000 8.580 8.660 716,907 -0.33(-3.67%)
Dec 22, 2025 9.200 9.260 8.780 8.990 854,204 -0.12(-1.32%)
Dec 19, 2025 9.090 9.420 9.020 9.110 5,367,897 +0.03(+0.33%)
Dec 18, 2025 9.180 9.410 9.055 9.080 754,629 -0.03(-0.33%)
Dec 17, 2025 9.680 9.860 9.051 9.110 944,620 -0.56(-5.79%)
Dec 16, 2025 9.340 9.990 9.300 9.670 922,666 +0.28(+2.98%)
Dec 15, 2025 9.700 9.800 9.310 9.390 736,788 -0.32(-3.30%)
Dec 12, 2025 10.15 10.28 9.610 9.710 908,844 -0.32(-3.19%)
Dec 11, 2025 9.480 10.14 9.410 10.03 1,094,392 +0.36(+3.72%)
Dec 10, 2025 9.080 10.00 8.910 9.670 1,508,774 +0.59(+6.50%)
Dec 09, 2025 8.490 9.220 8.402 9.080 1,211,376 +0.52(+6.07%)
Dec 08, 2025 8.140 8.595 8.101 8.560 1,175,568 +0.45(+5.55%)
Dec 05, 2025 8.350 8.580 8.080 8.110 690,441 -0.25(-2.99%)
Dec 04, 2025 8.360 8.510 8.291 8.360 476,525 -0.02(-0.24%)
Dec 03, 2025 8.160 8.380 8.070 8.380 689,930 +0.21(+2.57%)
Dec 02, 2025 8.030 8.350 7.850 8.170 693,530 +0.13(+1.62%)
Dec 01, 2025 8.180 8.420 7.970 8.040 727,687 -0.26(-3.13%)
Nov 28, 2025 8.210 8.440 8.178 8.300 270,073 +0.09(+1.10%)
Nov 26, 2025 8.340 8.410 8.100 8.210 541,463 -0.15(-1.79%)
Nov 25, 2025 8.500 8.500 8.160 8.360 850,488 -0.14(-1.65%)
Nov 24, 2025 7.470 8.610 7.470 8.500 1,937,484 +1.11(+15.02%)
Nov 21, 2025 7.430 7.615 7.310 7.390 624,382 -0.08(-1.07%)
Nov 20, 2025 7.650 8.000 7.470 7.470 793,786 -0.10(-1.32%)
Nov 19, 2025 7.910 7.990 7.560 7.570 1,083,108 -0.42(-5.26%)
Nov 18, 2025 7.550 8.020 7.520 7.990 941,206 +0.38(+4.99%)
Nov 17, 2025 7.700 7.945 7.450 7.610 1,380,278 -0.32(-4.04%)
Nov 14, 2025 8.250 8.880 7.900 7.930 1,359,935 -0.59(-6.92%)
Nov 13, 2025 8.710 8.836 8.310 8.520 1,286,646 -0.28(-3.18%)
Nov 12, 2025 8.760 8.845 8.610 8.800 910,902 +0.04(+0.46%)
Nov 11, 2025 9.000 9.052 8.735 8.760 729,442 -0.24(-2.67%)
Nov 10, 2025 9.150 9.300 8.870 9.000 638,134 -0.11(-1.21%)
Nov 07, 2025 8.780 9.130 8.500 9.110 847,740 +0.26(+2.94%)
Nov 06, 2025 9.050 9.178 8.710 8.850 914,899 -0.31(-3.38%)
Nov 05, 2025 9.110 9.250 8.950 9.160 822,875 +0.04(+0.44%)
Nov 04, 2025 9.400 9.540 9.080 9.120 803,323 -0.48(-5.00%)
Nov 03, 2025 9.900 9.944 9.370 9.600 883,092 -0.40(-4.00%)
Oct 31, 2025 10.03 10.10 9.880 10.00 805,820 -0.03(-0.30%)
Oct 30, 2025 9.750 10.30 9.740 10.03 765,084 +0.14(+1.42%)
Oct 29, 2025 10.00 10.25 9.800 9.890 1,318,963 -0.13(-1.30%)
Oct 28, 2025 10.24 10.40 10.02 10.02 719,098 -0.23(-2.24%)
Oct 27, 2025 10.85 10.96 10.22 10.25 998,355 -0.57(-5.27%)
Oct 24, 2025 11.28 11.39 10.67 10.82 1,096,479 -0.36(-3.22%)
Oct 23, 2025 11.05 11.26 10.95 11.18 447,106 +0.13(+1.18%)
Oct 22, 2025 11.11 11.19 10.84 11.05 750,025 -0.22(-1.95%)
Oct 21, 2025 11.11 11.50 11.03 11.27 386,558 -0.05(-0.44%)
Oct 20, 2025 11.29 11.53 11.09 11.32 609,055 +0.22(+1.98%)
Oct 17, 2025 11.00 11.18 10.88 11.10 518,911 +0.27(+2.49%)
Oct 16, 2025 11.30 11.42 10.81 10.83 1,149,672 -0.45(-3.99%)
Oct 15, 2025 11.60 11.77 11.16 11.28 726,053 -0.30(-2.59%)
Oct 14, 2025 11.36 11.70 11.35 11.58 593,191 -0.04(-0.34%)
Oct 13, 2025 11.21 11.62 11.19 11.62 567,919 +0.47(+4.22%)
Oct 10, 2025 11.90 11.97 11.13 11.15 1,407,955 -0.83(-6.93%)
Oct 09, 2025 12.32 12.42 11.78 11.98 1,052,103 -0.40(-3.23%)
Oct 08, 2025 12.54 12.23 12.38 989,783 -0.29(-2.29%)
Oct 07, 2025 13.01 13.07 12.56 12.67 697,910 -0.37(-2.84%)
Oct 06, 2025 12.77 13.18 12.51 13.04 727,725 +0.33(+2.60%)
Oct 03, 2025 12.50 13.05 12.50 12.71 501,738 +0.00(+0.00%)
Oct 02, 2025 12.38 12.94 12.30 12.71 527,105 +0.41(+3.33%)
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.