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)

1.920 +0.050 (+2.67%)
Streaming Delayed Price Updated: 10:52 AM EST, Nov 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2025 1.930 1.979 1.780 1.870 52,990 -0.05(-2.60%)
Nov 21, 2025 1.910 1.990 1.910 1.920 20,949 +0.01(+0.52%)
Nov 20, 2025 2.060 2.120 1.890 1.910 73,758 -0.11(-5.45%)
Nov 19, 2025 2.220 2.280 2.020 2.020 55,117 -0.21(-9.42%)
Nov 18, 2025 2.180 2.240 2.161 2.230 19,986 +0.02(+1.13%)
Nov 17, 2025 2.200 2.228 2.170 2.205 69,418 -0.00(-0.23%)
Nov 14, 2025 2.500 2.510 2.200 2.210 76,536 -0.37(-14.34%)
Nov 13, 2025 2.890 2.910 2.550 2.580 60,122 -0.28(-9.79%)
Nov 12, 2025 3.100 3.120 2.850 2.860 25,288 -0.26(-8.33%)
Nov 11, 2025 2.800 3.160 2.800 3.120 62,278 +0.32(+11.43%)
Nov 10, 2025 2.830 2.850 2.730 2.800 46,265 +0.13(+4.87%)
Nov 07, 2025 2.900 2.900 2.590 2.670 72,216 -0.25(-8.40%)
Nov 06, 2025 3.190 3.212 2.900 2.915 40,952 -0.34(-10.58%)
Nov 05, 2025 3.210 3.320 3.060 3.260 17,069 -0.02(-0.61%)
Nov 04, 2025 3.350 3.360 3.250 3.280 15,289 -0.10(-2.96%)
Nov 03, 2025 3.340 3.440 3.200 3.380 34,933 +0.08(+2.42%)
Oct 31, 2025 3.300 3.415 3.280 3.300 26,920 -0.07(-2.08%)
Oct 30, 2025 3.640 3.640 3.300 3.370 22,372 -0.27(-7.42%)
Oct 29, 2025 3.700 3.700 3.590 3.640 14,792 +0.02(+0.55%)
Oct 28, 2025 3.630 3.740 3.490 3.620 56,107 +0.02(+0.56%)
Oct 27, 2025 3.700 3.719 3.550 3.600 14,057 -0.09(-2.44%)
Oct 24, 2025 3.710 3.750 3.610 3.690 18,989 +0.07(+2.07%)
Oct 23, 2025 3.390 3.745 3.390 3.615 35,058 +0.14(+3.88%)
Oct 22, 2025 3.650 3.770 3.400 3.480 38,466 -0.15(-4.26%)
Oct 21, 2025 3.890 3.953 3.635 3.635 40,611 -0.31(-7.74%)
Oct 20, 2025 4.000 4.020 3.900 3.940 28,648 -0.03(-0.76%)
Oct 17, 2025 4.010 4.030 3.910 3.970 35,491 -0.06(-1.49%)
Oct 16, 2025 4.200 4.310 4.010 4.030 37,985 -0.22(-5.18%)
Oct 15, 2025 4.200 4.440 4.185 4.250 130,548 +0.12(+2.91%)
Oct 14, 2025 3.950 4.150 3.850 4.130 116,988 +0.19(+4.82%)
Oct 13, 2025 3.770 4.000 3.750 3.940 51,839 +0.17(+4.51%)
Oct 10, 2025 3.960 4.055 3.770 3.770 84,840 -0.18(-4.56%)
Oct 09, 2025 4.050 4.050 3.900 3.950 36,569 -0.06(-1.50%)
Oct 08, 2025 3.870 4.200 3.812 4.010 89,703 +0.14(+3.62%)
Oct 07, 2025 3.860 3.940 3.810 3.870 94,552 +0.01(+0.26%)
Oct 06, 2025 3.540 3.950 3.460 3.860 254,939 +0.33(+9.35%)
Oct 03, 2025 3.590 3.639 3.510 3.530 25,124 -0.06(-1.67%)
Oct 02, 2025 3.460 3.650 3.436 3.590 68,062 +0.14(+4.06%)
Oct 01, 2025 3.440 3.480 3.410 3.450 26,377 -0.01(-0.43%)
Sep 30, 2025 3.540 3.630 3.410 3.465 137,655 -0.02(-0.43%)
Sep 29, 2025 3.410 3.490 3.400 3.480 23,576 +0.00(+0.00%)
Sep 26, 2025 3.520 3.540 3.410 3.480 8,621 -0.03(-0.85%)
Sep 25, 2025 3.490 3.610 3.403 3.510 28,313 +0.09(+2.63%)
Sep 24, 2025 3.810 3.810 3.300 3.420 118,109 -0.32(-8.56%)
Sep 23, 2025 3.770 3.830 3.730 3.740 55,073 -0.06(-1.58%)
Sep 22, 2025 3.690 3.920 3.690 3.800 84,483 +0.04(+1.06%)
Sep 19, 2025 3.540 3.820 3.540 3.760 102,371 +0.25(+7.12%)
Sep 18, 2025 3.460 3.600 3.460 3.510 48,161 +0.08(+2.33%)
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%)
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.