ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Jet.AI Inc. - Common Stock (NQ: JTAI )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.2173 0.2198 0.1980 0.2000 1,515,691 -0.01(-6.54%)
Aug 19, 2024 0.2200 0.2350 0.2075 0.2140 4,465,169 -0.01(-5.06%)
Aug 16, 2024 0.2390 0.2390 0.2085 0.2254 245,995 -0.01(-3.01%)
Aug 15, 2024 0.2500 0.2500 0.2265 0.2324 318,556 -0.02(-7.81%)
Aug 14, 2024 0.2600 0.2634 0.2445 0.2521 211,283 -0.00(-0.36%)
Aug 13, 2024 0.2511 0.2679 0.2501 0.2530 249,530 -0.01(-2.13%)
Aug 12, 2024 0.2600 0.2650 0.2434 0.2585 198,417 -0.00(-0.62%)
Aug 09, 2024 0.2300 0.2683 0.2300 0.2601 285,169 +0.02(+9.38%)
Aug 08, 2024 0.2344 0.2499 0.2333 0.2378 200,830 -0.00(-1.61%)
Aug 07, 2024 0.2330 0.2460 0.2330 0.2417 234,013 +0.00(+0.62%)
Aug 06, 2024 0.2625 0.2698 0.2310 0.2402 523,139 -0.01(-3.92%)
Aug 05, 2024 0.2345 0.2900 0.2225 0.2500 1,030,491 -0.01(-5.30%)
Aug 02, 2024 0.2706 0.2750 0.2550 0.2640 539,142 -0.02(-5.38%)
Aug 01, 2024 0.2660 0.3000 0.2611 0.2790 1,764,364 -0.01(-4.91%)
Jul 31, 2024 0.2678 0.3000 0.2430 0.2934 5,124,493 -0.04(-12.44%)
Jul 30, 2024 0.4300 0.4329 0.3225 0.3351 57,072,840 +0.04(+12.11%)
Jul 29, 2024 0.3000 0.3100 0.2850 0.2989 8,396,384 -0.00(-0.47%)
Jul 26, 2024 0.3400 0.3400 0.2768 0.3003 312,372 -0.04(-10.86%)
Jul 25, 2024 0.3100 0.3466 0.3025 0.3369 811,301 +0.05(+18.63%)
Jul 24, 2024 0.2800 0.2898 0.2790 0.2840 143,907 -0.00(-0.35%)
Jul 23, 2024 0.3192 0.3192 0.2700 0.2850 338,805 -0.03(-9.26%)
Jul 22, 2024 0.3500 0.3592 0.3000 0.3141 406,322 -0.06(-15.11%)
Jul 19, 2024 0.3300 0.3800 0.3200 0.3700 2,819,792 +0.05(+15.62%)
Jul 18, 2024 0.3310 0.3499 0.3200 0.3200 101,645 -0.02(-7.14%)
Jul 17, 2024 0.3550 0.3620 0.3302 0.3446 109,285 -0.01(-2.63%)
Jul 16, 2024 0.3600 0.3695 0.3300 0.3539 148,285 +0.01(+4.03%)
Jul 15, 2024 0.3540 0.3600 0.3299 0.3402 144,783 -0.01(-2.83%)
Jul 12, 2024 0.3582 0.3770 0.3131 0.3501 138,336 -0.01(-2.75%)
Jul 11, 2024 0.3340 0.3600 0.3131 0.3600 226,810 +0.04(+11.18%)
Jul 10, 2024 0.3105 0.3400 0.3011 0.3238 411,107 +0.01(+4.55%)
Jul 09, 2024 0.3247 0.3351 0.2511 0.3097 159,537 -0.02(-6.46%)
Jul 08, 2024 0.3500 0.3675 0.3250 0.3311 121,273 -0.02(-4.66%)
Jul 05, 2024 0.3260 0.3700 0.3001 0.3473 570,152 +0.04(+11.64%)
Jul 03, 2024 0.3058 0.3200 0.3057 0.3111 164,106 +0.01(+3.67%)
Jul 02, 2024 0.3201 0.3268 0.2922 0.3001 261,248 -0.03(-9.06%)
Jul 01, 2024 0.3491 0.3500 0.3211 0.3300 190,705 -0.01(-2.40%)
Jun 28, 2024 0.3750 0.3750 0.3210 0.3381 615,505 -0.04(-11.28%)
Jun 27, 2024 0.4500 0.4500 0.3603 0.3811 1,005,692 -0.08(-17.33%)
Jun 26, 2024 0.4400 0.4949 0.4400 0.4610 92,362 +0.01(+1.47%)
Jun 25, 2024 0.4750 0.5000 0.4400 0.4543 55,202 -0.02(-4.48%)
Jun 24, 2024 0.4500 0.5000 0.4300 0.4756 119,476 +0.04(+9.08%)
Jun 21, 2024 0.4740 0.4740 0.4352 0.4360 69,482 -0.01(-1.69%)
Jun 20, 2024 0.4600 0.4668 0.4310 0.4435 79,634 -0.01(-1.68%)
Jun 18, 2024 0.4854 0.4854 0.4511 0.4511 62,669 -0.05(-9.74%)
Jun 17, 2024 0.4811 0.5267 0.4511 0.4998 143,436 +0.02(+4.13%)
Jun 14, 2024 0.4700 0.5000 0.4700 0.4800 124,679 -0.02(-3.05%)
Jun 13, 2024 0.5300 0.5300 0.4500 0.4951 218,984 -0.03(-6.41%)
Jun 12, 2024 0.5900 0.6390 0.4225 0.5290 797,243 -0.04(-6.31%)
Jun 11, 2024 0.6000 0.6200 0.5507 0.5646 213,726 -0.03(-5.74%)
Jun 10, 2024 0.6000 0.7400 0.5850 0.5990 554,991 +0.02(+3.22%)
Jun 07, 2024 0.6380 0.6550 0.5600 0.5803 230,372 -0.08(-11.54%)
Jun 06, 2024 0.6400 0.6700 0.6265 0.6560 108,713 +0.02(+3.31%)
Jun 05, 2024 0.6500 0.6500 0.6230 0.6350 68,804 -0.00(-0.69%)
Jun 04, 2024 0.6219 0.7200 0.6219 0.6394 243,946 +0.01(+1.70%)
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.