ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Innovate Corp (NY: VATE )

4.940 -0.980 (-16.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.850 5.895 4.890 4.940 129,466 -0.98(-16.55%)
Nov 01, 2024 5.850 5.960 5.730 5.920 10,990 +0.05(+0.85%)
Oct 31, 2024 5.980 6.110 5.750 5.870 22,100 -0.23(-3.77%)
Oct 30, 2024 6.270 6.270 5.830 6.100 30,395 -0.17(-2.71%)
Oct 29, 2024 6.290 6.490 6.160 6.270 44,652 -0.03(-0.48%)
Oct 28, 2024 6.290 6.435 6.265 6.300 50,651 +0.02(+0.32%)
Oct 25, 2024 6.470 6.470 6.250 6.280 7,624 -0.07(-1.10%)
Oct 24, 2024 6.340 6.490 6.180 6.350 53,106 +0.05(+0.79%)
Oct 23, 2024 6.300 6.330 6.270 6.300 14,227 -0.04(-0.63%)
Oct 22, 2024 6.070 6.500 6.060 6.340 46,344 +0.17(+2.76%)
Oct 21, 2024 5.750 6.200 5.330 6.170 43,221 +0.30(+5.11%)
Oct 18, 2024 6.080 6.290 5.810 5.870 26,620 -0.21(-3.45%)
Oct 17, 2024 6.270 6.350 6.040 6.080 16,806 -0.15(-2.41%)
Oct 16, 2024 5.600 6.320 5.590 6.230 104,549 +0.77(+14.10%)
Oct 15, 2024 5.400 5.480 5.203 5.460 33,649 +0.08(+1.49%)
Oct 14, 2024 5.300 6.150 5.160 5.380 155,538 +0.08(+1.51%)
Oct 11, 2024 4.900 5.440 4.730 5.300 113,698 +0.44(+9.05%)
Oct 10, 2024 3.910 4.910 3.894 4.860 100,217 +0.95(+24.30%)
Oct 09, 2024 3.840 4.020 3.780 3.910 34,970 +0.05(+1.30%)
Oct 08, 2024 3.690 3.900 3.690 3.860 25,486 +0.21(+5.75%)
Oct 07, 2024 3.390 3.660 3.350 3.650 36,647 +0.18(+5.19%)
Oct 04, 2024 3.270 3.470 3.250 3.470 50,343 +0.19(+5.79%)
Oct 03, 2024 3.360 3.360 3.260 3.280 23,235 -0.09(-2.67%)
Oct 02, 2024 3.390 3.419 3.250 3.370 25,496 -0.08(-2.32%)
Oct 01, 2024 3.660 3.760 3.310 3.450 44,194 -0.25(-6.76%)
Sep 30, 2024 4.000 4.090 3.650 3.700 71,358 -0.25(-6.33%)
Sep 27, 2024 4.060 4.090 3.860 3.950 82,744 +0.04(+1.02%)
Sep 26, 2024 4.160 4.160 3.910 3.910 76,589 -0.08(-2.01%)
Sep 25, 2024 4.000 4.080 3.940 3.990 73,019 +0.02(+0.50%)
Sep 24, 2024 3.910 4.035 3.900 3.970 63,825 +0.08(+2.06%)
Sep 23, 2024 3.830 3.970 3.830 3.890 84,359 +0.02(+0.52%)
Sep 20, 2024 3.990 4.110 3.850 3.870 287,202 -0.14(-3.49%)
Sep 19, 2024 3.980 4.140 3.917 4.010 119,867 +0.11(+2.82%)
Sep 18, 2024 4.150 4.180 3.900 3.900 132,601 -0.29(-6.92%)
Sep 17, 2024 4.090 4.190 3.980 4.190 291,671 +0.26(+6.62%)
Sep 16, 2024 3.800 3.960 3.800 3.930 146,746 +0.16(+4.24%)
Sep 13, 2024 3.860 3.930 3.770 3.770 74,893 -0.09(-2.33%)
Sep 12, 2024 3.820 3.895 3.800 3.860 97,987 +0.07(+1.85%)
Sep 11, 2024 3.800 3.820 3.760 3.790 14,278 +0.00(+0.00%)
Sep 10, 2024 3.780 3.810 3.690 3.790 44,130 -0.01(-0.26%)
Sep 09, 2024 3.530 3.850 3.530 3.800 19,195 +0.22(+6.15%)
Sep 06, 2024 3.730 3.790 3.570 3.580 14,858 -0.24(-6.28%)
Sep 05, 2024 3.740 3.870 3.690 3.820 21,207 +0.05(+1.33%)
Sep 04, 2024 4.020 4.090 3.690 3.770 44,492 -0.31(-7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.