ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

AIRO Group Holdings, Inc. - Common Stock (NQ:AIRO)

9.640 +1.160 (+13.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 8.750 9.700 8.630 9.640 439,958 +1.16(+13.68%)
Feb 05, 2026 9.280 9.310 8.345 8.480 660,020 -1.07(-11.20%)
Feb 04, 2026 10.08 10.10 9.260 9.550 499,180 -0.64(-6.28%)
Feb 03, 2026 10.11 10.38 9.580 10.19 444,694 +0.14(+1.39%)
Feb 02, 2026 10.15 10.45 9.840 10.05 381,687 -0.24(-2.33%)
Jan 30, 2026 10.65 11.10 10.13 10.29 475,817 -0.63(-5.77%)
Jan 29, 2026 11.42 11.42 10.52 10.92 420,841 -0.43(-3.79%)
Jan 28, 2026 11.79 11.90 11.22 11.35 398,149 -0.35(-2.99%)
Jan 27, 2026 11.40 11.84 11.11 11.70 404,770 +0.25(+2.18%)
Jan 26, 2026 12.34 12.34 11.42 11.45 508,694 -0.74(-6.07%)
Jan 23, 2026 12.89 12.89 12.04 12.19 378,971 -0.34(-2.71%)
Jan 22, 2026 12.42 12.87 12.28 12.53 421,876 +0.36(+2.96%)
Jan 21, 2026 12.81 13.24 11.42 12.17 854,844 -0.56(-4.40%)
Jan 20, 2026 12.74 13.31 12.43 12.73 879,377 -0.64(-4.79%)
Jan 16, 2026 13.23 13.80 13.06 13.37 779,502 +0.17(+1.29%)
Jan 15, 2026 13.23 13.70 12.72 13.20 658,234 -0.03(-0.23%)
Jan 14, 2026 12.70 13.49 12.00 13.23 903,610 +0.35(+2.72%)
Jan 13, 2026 12.91 13.29 12.28 12.88 1,112,959 +0.40(+3.21%)
Jan 12, 2026 12.62 12.77 11.67 12.48 961,019 -0.01(-0.08%)
Jan 09, 2026 12.44 12.78 11.65 12.49 1,193,137 +0.54(+4.52%)
Jan 08, 2026 11.30 12.50 11.27 11.95 1,431,579 +1.21(+11.27%)
Jan 07, 2026 11.56 11.80 10.72 10.74 1,184,189 -0.41(-3.68%)
Jan 06, 2026 10.68 11.20 10.28 11.15 1,511,362 +1.03(+10.18%)
Jan 05, 2026 9.430 10.36 9.400 10.12 1,059,173 +0.88(+9.52%)
Jan 02, 2026 8.290 9.280 8.130 9.240 735,202 +1.06(+12.96%)
Dec 31, 2025 8.120 8.180 7.920 8.180 515,239 +0.03(+0.37%)
Dec 30, 2025 8.360 8.440 8.110 8.150 534,071 -0.15(-1.81%)
Dec 29, 2025 8.610 9.050 8.280 8.300 496,314 -0.44(-5.03%)
Dec 26, 2025 9.340 9.360 8.710 8.740 430,558 -0.61(-6.52%)
Dec 24, 2025 9.200 9.690 9.200 9.350 414,030 +0.15(+1.63%)
Dec 23, 2025 8.980 9.560 8.873 9.200 851,470 +0.10(+1.10%)
Dec 22, 2025 8.240 9.486 8.220 9.100 1,231,345 +1.07(+13.33%)
Dec 19, 2025 7.470 8.230 7.470 8.030 914,309 +0.61(+8.22%)
Dec 18, 2025 7.550 7.725 7.280 7.420 633,905 +0.01(+0.13%)
Dec 17, 2025 7.690 7.865 7.350 7.410 677,813 -0.28(-3.64%)
Dec 16, 2025 7.840 7.990 7.550 7.690 571,245 -0.27(-3.39%)
Dec 15, 2025 8.610 8.610 7.850 7.960 747,556 -0.54(-6.35%)
Dec 12, 2025 9.700 9.849 8.480 8.500 843,513 -1.20(-12.37%)
Dec 11, 2025 9.710 9.825 9.400 9.700 515,946 -0.03(-0.26%)
Dec 10, 2025 9.480 9.750 9.201 9.725 698,383 +0.12(+1.30%)
Dec 09, 2025 9.580 9.870 9.430 9.600 349,022 -0.11(-1.13%)
Dec 08, 2025 9.550 9.805 9.377 9.710 589,692 +0.23(+2.43%)
Dec 05, 2025 9.590 9.704 9.170 9.480 438,102 -0.11(-1.15%)
Dec 04, 2025 8.760 9.739 8.570 9.590 878,420 +0.84(+9.60%)
Dec 03, 2025 8.280 8.850 8.000 8.750 434,037 +0.47(+5.68%)
Dec 02, 2025 8.250 8.599 8.170 8.280 266,430 +0.09(+1.10%)
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.