ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gaxos.ai Inc. - Common Stock (NQ: GXAI )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 1.340 1.385 1.330 1.340 34,234 -0.04(-2.90%)
Nov 01, 2024 1.380 1.410 1.360 1.380 22,645 -0.01(-0.72%)
Oct 31, 2024 1.390 1.410 1.350 1.390 46,999 -0.02(-1.42%)
Oct 30, 2024 1.440 1.480 1.370 1.410 55,175 -0.05(-3.42%)
Oct 29, 2024 1.410 1.488 1.400 1.460 55,435 +0.03(+2.10%)
Oct 28, 2024 1.420 1.460 1.370 1.430 46,660 +0.04(+2.88%)
Oct 25, 2024 1.430 1.470 1.350 1.390 76,615 +0.01(+0.72%)
Oct 24, 2024 1.360 1.430 1.360 1.380 54,819 +0.00(+0.00%)
Oct 23, 2024 1.470 1.470 1.360 1.380 68,097 -0.06(-4.17%)
Oct 22, 2024 1.420 1.470 1.360 1.440 85,295 +0.05(+3.60%)
Oct 21, 2024 1.450 1.530 1.330 1.390 126,223 -0.13(-8.55%)
Oct 18, 2024 1.410 1.590 1.400 1.520 137,740 +0.04(+2.70%)
Oct 17, 2024 1.650 1.730 1.444 1.480 282,155 -0.11(-6.92%)
Oct 16, 2024 1.450 1.730 1.390 1.590 365,220 +0.20(+14.39%)
Oct 15, 2024 1.300 1.460 1.280 1.390 209,040 +0.12(+9.45%)
Oct 14, 2024 1.320 1.340 1.270 1.270 25,880 -0.04(-3.05%)
Oct 11, 2024 1.350 1.350 1.252 1.310 40,301 -0.04(-2.96%)
Oct 10, 2024 1.380 1.380 1.318 1.350 58,560 +0.01(+0.75%)
Oct 09, 2024 1.340 1.400 1.330 1.340 30,491 -0.03(-2.19%)
Oct 08, 2024 1.425 1.450 1.350 1.370 50,572 -0.03(-2.14%)
Oct 07, 2024 1.510 1.550 1.390 1.400 49,453 -0.12(-7.89%)
Oct 04, 2024 1.470 1.530 1.430 1.520 44,746 +0.09(+6.29%)
Oct 03, 2024 1.520 1.520 1.340 1.430 110,793 -0.06(-4.03%)
Oct 02, 2024 1.510 1.520 1.450 1.490 36,639 -0.02(-1.32%)
Oct 01, 2024 1.610 1.612 1.430 1.510 68,249 -0.08(-5.03%)
Sep 30, 2024 1.640 1.680 1.570 1.590 77,950 -0.01(-0.63%)
Sep 27, 2024 1.610 1.702 1.530 1.600 185,705 -0.01(-0.62%)
Sep 26, 2024 1.740 1.740 1.540 1.610 920,349 -0.07(-4.17%)
Sep 25, 2024 1.740 1.753 1.430 1.680 147,218 -0.03(-1.75%)
Sep 24, 2024 1.780 1.910 1.610 1.710 435,821 -0.09(-5.00%)
Sep 23, 2024 2.110 2.220 1.800 1.800 725,951 -0.62(-25.62%)
Sep 20, 2024 2.390 4.450 2.280 2.420 37,539,432 +0.08(+3.42%)
Sep 19, 2024 2.450 2.450 2.315 2.340 34,969 -0.08(-3.31%)
Sep 18, 2024 2.630 2.630 2.410 2.420 25,534 -0.12(-4.72%)
Sep 17, 2024 2.560 2.610 2.480 2.540 21,141 +0.07(+2.83%)
Sep 16, 2024 2.280 2.470 2.230 2.470 40,530 +0.18(+7.86%)
Sep 13, 2024 2.180 2.382 2.170 2.290 48,912 +0.10(+4.57%)
Sep 12, 2024 2.258 2.315 2.110 2.190 24,771 -0.04(-1.57%)
Sep 11, 2024 2.310 2.350 2.220 2.225 13,799 -0.05(-2.41%)
Sep 10, 2024 2.290 2.330 2.280 2.280 5,795 -0.01(-0.44%)
Sep 09, 2024 2.310 2.340 2.260 2.290 10,293 -0.06(-2.55%)
Sep 06, 2024 2.310 2.375 2.230 2.350 24,094 -0.03(-1.26%)
Sep 05, 2024 2.410 2.500 2.300 2.380 31,408 -0.10(-4.03%)
Sep 04, 2024 2.520 2.580 2.410 2.480 7,947 -0.06(-2.55%)
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.