ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aurora Innovation, Inc. - Class A Common Stock (NQ:AUR)

4.620 +0.030 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2026 4.580 4.620 4.495 4.620 10,342,173 +0.03(+0.65%)
Jan 13, 2026 4.760 4.760 4.480 4.590 13,824,099 -0.17(-3.57%)
Jan 12, 2026 4.770 4.830 4.590 4.760 15,401,857 -0.03(-0.63%)
Jan 09, 2026 4.720 4.820 4.650 4.790 21,578,206 +0.12(+2.57%)
Jan 08, 2026 4.530 4.700 4.430 4.670 19,151,008 +0.08(+1.74%)
Jan 07, 2026 4.520 4.820 4.420 4.590 29,018,460 +0.19(+4.32%)
Jan 06, 2026 4.040 4.420 3.995 4.400 24,975,648 +0.41(+10.28%)
Jan 05, 2026 3.950 4.060 3.900 3.990 31,012,536 +0.12(+3.10%)
Jan 02, 2026 3.860 3.950 3.790 3.870 22,506,376 +0.03(+0.78%)
Dec 31, 2025 3.860 3.900 3.790 3.840 14,045,083 -0.04(-1.03%)
Dec 30, 2025 3.870 3.960 3.860 3.880 9,881,241 +0.01(+0.26%)
Dec 29, 2025 3.950 4.020 3.840 3.870 13,043,350 -0.13(-3.25%)
Dec 26, 2025 4.070 4.080 3.930 4.000 7,672,766 -0.10(-2.44%)
Dec 24, 2025 4.080 4.110 4.055 4.100 4,212,938 +0.02(+0.49%)
Dec 23, 2025 4.170 4.195 4.080 4.080 24,678,964 -0.14(-3.32%)
Dec 22, 2025 4.200 4.360 4.180 4.220 20,275,540 +0.06(+1.44%)
Dec 19, 2025 4.190 4.270 4.150 4.160 30,148,226 -0.02(-0.48%)
Dec 18, 2025 4.200 4.300 4.140 4.180 9,699,017 +0.11(+2.70%)
Dec 17, 2025 4.140 4.230 4.050 4.070 13,441,281 -0.05(-1.21%)
Dec 16, 2025 4.150 4.195 4.070 4.120 12,028,058 -0.06(-1.44%)
Dec 15, 2025 4.420 4.475 4.160 4.180 13,780,254 -0.21(-4.78%)
Dec 12, 2025 4.580 4.630 4.360 4.390 10,271,071 -0.22(-4.77%)
Dec 11, 2025 4.470 4.645 4.450 4.610 13,400,187 +0.11(+2.44%)
Dec 10, 2025 4.560 4.690 4.475 4.500 16,520,085 -0.11(-2.39%)
Dec 09, 2025 4.590 4.690 4.510 4.610 10,554,979 +0.01(+0.22%)
Dec 08, 2025 4.540 4.660 4.460 4.600 12,215,593 +0.14(+3.14%)
Dec 05, 2025 4.610 4.645 4.450 4.460 12,149,290 -0.11(-2.41%)
Dec 04, 2025 4.510 4.670 4.450 4.570 13,599,816 +0.06(+1.33%)
Dec 03, 2025 3.990 4.540 3.970 4.510 24,176,098 +0.52(+13.03%)
Dec 02, 2025 4.010 4.150 3.980 3.990 13,994,149 +0.00(+0.00%)
Dec 01, 2025 4.070 4.120 3.960 3.990 19,506,972 -0.20(-4.77%)
Nov 28, 2025 4.100 4.240 4.090 4.190 8,866,782 +0.14(+3.46%)
Nov 26, 2025 4.090 4.155 4.015 4.050 13,291,162 +0.13(+3.32%)
Nov 25, 2025 3.900 3.950 3.760 3.920 18,093,432 +0.02(+0.51%)
Nov 24, 2025 3.820 3.910 3.760 3.900 14,014,722 +0.12(+3.31%)
Nov 21, 2025 3.770 3.840 3.600 3.775 15,914,546 +0.00(+0.13%)
Nov 20, 2025 3.920 4.040 3.750 3.770 23,649,508 -0.06(-1.57%)
Nov 19, 2025 3.820 3.930 3.770 3.830 15,028,770 +0.02(+0.52%)
Nov 18, 2025 3.785 3.860 3.685 3.810 22,038,116 -0.02(-0.52%)
Nov 17, 2025 4.130 4.130 3.770 3.830 16,800,364 -0.30(-7.26%)
Nov 14, 2025 4.050 4.160 3.990 4.130 14,388,687 -0.03(-0.72%)
Nov 13, 2025 4.180 4.300 4.105 4.160 18,075,660 -0.07(-1.65%)
Nov 12, 2025 4.290 4.375 4.160 4.230 13,028,748 -0.03(-0.70%)
Nov 11, 2025 4.310 4.360 4.220 4.260 12,755,930 -0.10(-2.29%)
Nov 10, 2025 4.520 4.520 4.290 4.360 13,433,276 +0.04(+0.93%)
Nov 07, 2025 4.120 4.340 4.040 4.320 18,508,052 +0.09(+2.13%)
Nov 06, 2025 4.420 4.460 4.165 4.230 23,730,548 -0.23(-5.16%)
Nov 05, 2025 4.520 4.540 4.300 4.460 20,512,556 -0.03(-0.56%)
Nov 04, 2025 4.940 5.020 4.480 4.485 25,331,040 -0.56(-11.19%)
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.