ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ainos, Inc. - Common Stock (NQ:AIMD)

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2025 3.390 3.600 3.390 3.430 86,626 -0.02(-0.58%)
Sep 16, 2025 3.370 3.610 3.300 3.450 62,719 +0.06(+1.62%)
Sep 15, 2025 3.470 3.605 3.360 3.395 45,704 -0.17(-4.63%)
Sep 12, 2025 3.590 3.825 3.480 3.560 114,463 -0.05(-1.39%)
Sep 11, 2025 3.420 3.660 3.420 3.610 97,518 +0.16(+4.64%)
Sep 10, 2025 3.380 3.560 3.310 3.450 105,364 +0.07(+2.07%)
Sep 09, 2025 3.560 3.611 3.280 3.380 87,758 -0.23(-6.37%)
Sep 08, 2025 3.540 3.720 3.460 3.610 74,332 +0.12(+3.44%)
Sep 05, 2025 3.470 3.570 3.390 3.490 72,142 -0.14(-3.86%)
Sep 04, 2025 3.740 3.810 3.510 3.630 66,181 -0.11(-2.94%)
Sep 03, 2025 3.680 3.750 3.618 3.740 53,957 +0.08(+2.19%)
Sep 02, 2025 3.660 3.740 3.560 3.660 49,304 -0.16(-4.19%)
Aug 29, 2025 4.040 4.100 3.785 3.820 63,697 -0.16(-4.02%)
Aug 28, 2025 3.810 4.100 3.770 3.980 99,969 +0.18(+4.74%)
Aug 27, 2025 4.130 4.190 3.770 3.800 103,696 -0.31(-7.54%)
Aug 26, 2025 3.820 4.120 3.780 4.110 149,234 +0.27(+7.03%)
Aug 25, 2025 3.570 3.840 3.520 3.840 240,926 +0.28(+7.87%)
Aug 22, 2025 3.430 3.650 3.412 3.560 74,074 +0.10(+2.89%)
Aug 21, 2025 3.400 3.520 3.361 3.460 68,921 +0.00(+0.00%)
Aug 20, 2025 3.490 3.500 3.328 3.460 78,405 +0.12(+3.59%)
Aug 19, 2025 3.350 3.430 3.280 3.340 77,485 -0.01(-0.30%)
Aug 18, 2025 3.440 3.530 3.290 3.350 86,834 -0.11(-3.18%)
Aug 15, 2025 3.860 3.898 3.430 3.460 165,067 -0.36(-9.42%)
Aug 14, 2025 3.390 3.850 3.290 3.820 315,554 +0.46(+13.69%)
Aug 13, 2025 3.280 3.442 3.250 3.360 216,522 +0.11(+3.38%)
Aug 12, 2025 3.420 3.580 3.172 3.250 374,472 -0.01(-0.31%)
Aug 11, 2025 3.120 3.350 3.051 3.260 256,990 +0.08(+2.52%)
Aug 08, 2025 3.180 3.640 3.180 3.180 849,829 -0.07(-2.15%)
Aug 07, 2025 2.950 3.300 2.900 3.250 1,336,280 -0.01(-0.31%)
Aug 06, 2025 3.070 4.500 2.900 3.260 137,819,872 +0.93(+39.91%)
Aug 05, 2025 2.450 2.450 2.250 2.330 112,889 -0.14(-5.67%)
Aug 04, 2025 2.390 2.510 2.280 2.470 1,142,994 +0.01(+0.41%)
Aug 01, 2025 2.560 2.600 2.450 2.460 33,629 -0.14(-5.38%)
Jul 31, 2025 2.600 2.660 2.570 2.600 79,720 -0.01(-0.38%)
Jul 30, 2025 2.440 2.650 2.410 2.610 111,913 +0.17(+6.97%)
Jul 29, 2025 2.670 2.670 2.400 2.440 103,420 -0.24(-8.96%)
Jul 28, 2025 2.600 2.717 2.570 2.680 54,580 +0.10(+3.88%)
Jul 25, 2025 2.600 2.603 2.473 2.580 64,539 -0.02(-0.77%)
Jul 24, 2025 2.690 2.839 2.520 2.600 123,341 -0.10(-3.70%)
Jul 23, 2025 2.720 2.850 2.630 2.700 70,309 +0.00(+0.00%)
Jul 22, 2025 2.650 2.790 2.560 2.700 119,357 +0.06(+2.27%)
Jul 21, 2025 2.790 2.851 2.550 2.640 264,521 -0.13(-4.69%)
Jul 18, 2025 2.810 2.850 2.760 2.770 81,417 -0.03(-1.07%)
Jul 17, 2025 2.790 2.812 2.750 2.800 113,658 +0.01(+0.36%)
Jul 16, 2025 2.860 2.860 2.760 2.790 23,497 -0.07(-2.45%)
Jul 15, 2025 2.880 2.880 2.780 2.860 43,761 -0.02(-0.69%)
Jul 14, 2025 2.970 2.970 2.820 2.880 38,166 -0.10(-3.36%)
Jul 11, 2025 3.120 3.130 2.820 2.980 83,825 -0.16(-5.10%)
Jul 10, 2025 3.210 3.229 3.100 3.140 21,310 -0.05(-1.57%)
Jul 09, 2025 3.090 3.230 3.090 3.190 13,445 +0.10(+3.24%)
Jul 08, 2025 3.340 3.340 3.070 3.090 45,247 -0.21(-6.36%)
Jul 07, 2025 3.240 3.300 3.130 3.300 51,017 +0.01(+0.30%)
Jul 03, 2025 3.130 3.350 3.070 3.290 59,999 +0.10(+3.13%)
Jul 02, 2025 2.670 3.150 2.652 3.190 191,186 +0.52(+19.48%)
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.