ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

New Horizon Aircraft Ltd. - Class A Ordinary Shares (NQ: HOVR )

0.5880 -0.0108 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.6100 0.8022 0.5500 0.5880 1,650,635 -0.01(-1.80%)
Jul 18, 2024 0.5985 0.6280 0.5800 0.5988 225,323 +0.02(+3.24%)
Jul 17, 2024 0.6150 0.6499 0.5650 0.5800 358,567 -0.07(-10.77%)
Jul 16, 2024 0.4890 0.8000 0.4600 0.6500 2,518,130 +0.16(+32.22%)
Jul 15, 2024 0.5600 0.5600 0.4915 0.4916 432,557 -0.05(-8.79%)
Jul 12, 2024 0.5800 0.6100 0.5201 0.5390 294,575 -0.10(-15.01%)
Jul 11, 2024 0.5185 0.7500 0.5185 0.6342 1,249,172 +0.11(+19.89%)
Jul 10, 2024 0.4989 0.5420 0.4650 0.5290 426,660 +0.06(+13.76%)
Jul 09, 2024 0.4989 0.4989 0.4550 0.4650 133,792 -0.03(-6.81%)
Jul 08, 2024 0.5100 0.5240 0.4600 0.4990 147,769 -0.02(-3.13%)
Jul 05, 2024 0.5250 0.5400 0.4813 0.5151 118,479 -0.01(-1.89%)
Jul 03, 2024 0.5699 0.5700 0.5200 0.5250 84,505 -0.04(-7.89%)
Jul 02, 2024 0.5120 0.5700 0.5056 0.5700 87,422 +0.05(+9.64%)
Jul 01, 2024 0.5681 0.5681 0.5017 0.5199 109,302 -0.04(-6.32%)
Jun 28, 2024 0.5800 0.5800 0.5323 0.5550 92,449 -0.03(-5.77%)
Jun 27, 2024 0.5540 0.5900 0.5514 0.5890 132,428 +0.02(+3.88%)
Jun 26, 2024 0.5630 0.5900 0.5501 0.5670 54,027 -0.00(-0.09%)
Jun 25, 2024 0.6290 0.6299 0.5379 0.5675 285,595 -0.06(-9.78%)
Jun 24, 2024 0.7100 0.7290 0.5900 0.6290 307,187 -0.10(-13.84%)
Jun 21, 2024 0.7200 0.7400 0.6800 0.7300 401,154 -0.01(-1.35%)
Jun 20, 2024 0.7137 0.7400 0.7000 0.7400 99,689 +0.00(+0.57%)
Jun 18, 2024 0.7257 0.7600 0.7000 0.7358 174,533 -0.04(-5.06%)
Jun 17, 2024 0.7000 0.8288 0.6700 0.7750 255,533 +0.05(+6.16%)
Jun 14, 2024 0.7300 0.7400 0.6850 0.7300 151,084 -0.02(-2.67%)
Jun 13, 2024 0.8600 0.8979 0.7100 0.7500 451,658 -0.15(-16.67%)
Jun 12, 2024 0.9200 1.000 0.8601 0.9000 766,526 -0.05(-5.26%)
Jun 11, 2024 0.9434 1.100 0.8700 0.9500 1,930,291 -0.05(-5.00%)
Jun 10, 2024 1.280 1.310 0.8920 1.000 40,310,232 +0.28(+38.89%)
Jun 07, 2024 0.7600 0.7656 0.6649 0.7200 3,372,269 -0.05(-6.49%)
Jun 06, 2024 0.8580 0.9000 0.7515 0.7700 64,379 +0.03(+4.03%)
Jun 05, 2024 0.7900 0.8396 0.7200 0.7402 63,025 -0.06(-7.48%)
Jun 04, 2024 0.8300 0.8641 0.7000 0.8000 90,372 +0.00(+0.01%)
Jun 03, 2024 0.8600 0.8552 0.7901 0.7999 39,867 +0.00(+0.62%)
May 31, 2024 0.9300 0.9700 0.7500 0.7950 142,193 -0.06(-6.48%)
May 30, 2024 1.000 1.000 0.8501 0.8501 59,070 -0.09(-9.32%)
May 29, 2024 1.020 1.020 0.8800 0.9375 55,534 +0.08(+9.51%)
May 28, 2024 1.050 1.070 0.8561 0.8561 83,516 -0.18(-17.68%)
May 24, 2024 1.040 1.080 1.000 1.040 35,239 +0.04(+4.00%)
May 23, 2024 1.070 1.080 0.9500 1.000 167,529 +0.00(+0.00%)
May 22, 2024 1.040 1.150 1.000 1.000 84,182 -0.04(-3.85%)
May 21, 2024 1.390 1.500 0.9900 1.040 152,665 -0.45(-30.20%)
May 20, 2024 1.400 1.668 1.400 1.490 13,057 +0.11(+7.97%)
May 17, 2024 1.600 1.702 1.380 1.380 49,156 -0.17(-10.97%)
May 16, 2024 1.700 1.840 1.505 1.550 29,771 -0.15(-8.82%)
May 15, 2024 1.760 2.030 1.700 1.700 22,796 +0.00(+0.00%)
May 14, 2024 2.030 2.040 1.628 1.700 33,448 -0.33(-16.26%)
May 13, 2024 2.200 2.200 2.010 2.030 16,327 +0.01(+0.50%)
May 10, 2024 2.030 2.120 1.988 2.020 15,214 -0.14(-6.48%)
May 09, 2024 2.280 2.280 2.110 2.160 7,145 -0.11(-4.85%)
May 08, 2024 2.320 2.320 2.170 2.270 3,144 +0.03(+1.34%)
May 07, 2024 1.990 2.420 1.990 2.240 24,685 +0.24(+12.00%)
May 06, 2024 2.070 2.119 1.980 2.000 11,188 +0.00(+0.00%)
May 03, 2024 2.110 2.111 2.000 2.000 6,807 -0.11(-5.21%)
May 02, 2024 2.050 2.230 2.040 2.110 19,606 +0.13(+6.57%)
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.