ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares (NQ:AZI)

3.310 -0.380 (-10.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.820 4.220 3.250 3.310 1,789,834 -0.38(-10.30%)
Dec 24, 2025 3.230 3.850 3.120 3.690 1,718,336 +0.44(+13.54%)
Dec 23, 2025 3.010 3.559 2.820 3.250 2,540,030 -0.07(-2.11%)
Dec 22, 2025 4.180 4.390 3.280 3.320 40,856,540 +0.82(+32.80%)
Dec 19, 2025 2.200 3.250 2.080 2.500 86,203,392 +0.98(+64.47%)
Dec 18, 2025 1.600 1.680 1.450 1.520 614,435 -0.28(-15.56%)
Dec 17, 2025 2.090 2.260 1.730 1.800 15,000,124 -0.07(-3.74%)
Dec 16, 2025 2.000 2.260 1.600 1.870 36,641,476 +0.33(+21.43%)
Dec 15, 2025 1.630 1.695 1.330 1.540 534,185 -0.14(-8.33%)
Dec 12, 2025 1.810 2.280 1.620 1.680 928,251 +1.64(+4404.02%)
Dec 11, 2025 0.0412 0.0413 0.0334 0.0373 16,559,245 -0.00(-10.34%)
Dec 10, 2025 0.0400 0.0430 0.0387 0.0416 14,526,312 -0.01(-26.37%)
Dec 09, 2025 0.0558 0.0565 0.0537 0.0565 39,180,080 +0.00(+8.03%)
Dec 08, 2025 0.0599 0.0619 0.0521 0.0523 12,246,601 -0.01(-11.21%)
Dec 05, 2025 0.0561 0.0607 0.0561 0.0589 8,399,865 -0.00(-3.44%)
Dec 04, 2025 0.0610 0.0630 0.0576 0.0610 14,215,197 +0.00(+4.81%)
Dec 03, 2025 0.0560 0.0624 0.0500 0.0582 10,918,765 +0.00(+2.11%)
Dec 02, 2025 0.0605 0.0617 0.0566 0.0570 10,707,650 -0.00(-5.47%)
Dec 01, 2025 0.0659 0.0680 0.0590 0.0603 6,871,444 -0.00(-5.19%)
Nov 28, 2025 0.0670 0.0749 0.0605 0.0636 7,997,570 +0.00(+4.26%)
Nov 26, 2025 0.0698 0.0700 0.0602 0.0610 13,123,570 -0.01(-10.69%)
Nov 25, 2025 0.0718 0.0795 0.0625 0.0683 22,127,596 -0.00(-3.67%)
Nov 24, 2025 0.0700 0.0731 0.0647 0.0709 16,406,564 +0.00(+6.14%)
Nov 21, 2025 0.0694 0.0694 0.0621 0.0668 18,802,416 -0.00(-4.02%)
Nov 20, 2025 0.0800 0.0828 0.0681 0.0696 42,168,492 -0.02(-18.12%)
Nov 19, 2025 0.1266 0.1282 0.0850 0.0850 478,187,392 +0.01(+11.99%)
Nov 18, 2025 0.0750 0.0769 0.0719 0.0759 3,230,664 -0.00(-0.13%)
Nov 17, 2025 0.0880 0.0880 0.0752 0.0760 4,190,148 -0.01(-10.59%)
Nov 14, 2025 0.0844 0.0866 0.0770 0.0850 11,097,911 +0.00(+3.41%)
Nov 13, 2025 0.0830 0.0900 0.0820 0.0822 4,960,337 -0.01(-6.91%)
Nov 12, 2025 0.0900 0.0950 0.0860 0.0883 7,004,034 -0.01(-12.75%)
Nov 11, 2025 0.0900 0.1032 0.0837 0.1012 18,041,560 +0.00(+1.20%)
Nov 10, 2025 0.0840 0.1100 0.0760 0.1000 35,182,568 +0.01(+5.60%)
Nov 07, 2025 0.1524 0.1524 0.0901 0.0947 312,587,872 -0.00(-4.05%)
Nov 06, 2025 0.0816 0.1049 0.0784 0.0987 92,488,960 +0.01(+12.93%)
Nov 05, 2025 0.0861 0.0900 0.0831 0.0874 4,308,440 +0.00(+1.51%)
Nov 04, 2025 0.0878 0.0899 0.0813 0.0861 15,806,897 -0.01(-6.00%)
Nov 03, 2025 0.0896 0.0995 0.0880 0.0916 22,251,520 -0.01(-6.15%)
Oct 31, 2025 0.0800 0.1054 0.0785 0.0976 72,227,600 +0.00(+3.39%)
Oct 30, 2025 0.0893 0.1049 0.0771 0.0944 11,980,610 +0.00(+2.50%)
Oct 29, 2025 0.1050 0.1055 0.0887 0.0921 3,501,440 -0.01(-13.11%)
Oct 28, 2025 0.1069 0.1100 0.1003 0.1060 2,323,566 -0.00(-0.09%)
Oct 27, 2025 0.1122 0.1149 0.1000 0.1061 5,007,406 -0.01(-7.82%)
Oct 24, 2025 0.1300 0.1300 0.1130 0.1151 4,691,830 -0.01(-5.96%)
Oct 23, 2025 0.1282 0.1299 0.1140 0.1224 6,240,799 -0.05(-27.40%)
Oct 22, 2025 0.1750 0.1784 0.1650 0.1686 7,167,584 -0.01(-5.12%)
Oct 21, 2025 0.1817 0.1817 0.1700 0.1777 3,386,456 +0.00(+1.25%)
Oct 20, 2025 0.1785 0.1821 0.1710 0.1755 3,346,621 -0.00(-0.74%)
Oct 17, 2025 0.1795 0.1839 0.1766 0.1768 2,349,901 -0.00(-1.72%)
Oct 16, 2025 0.1930 0.2000 0.1700 0.1799 7,865,248 -0.01(-7.36%)
Oct 15, 2025 0.1910 0.2039 0.1900 0.1942 2,560,686 -0.01(-4.24%)
Oct 14, 2025 0.2050 0.2088 0.1932 0.2028 3,765,044 -0.01(-4.16%)
Oct 13, 2025 0.2120 0.2187 0.2050 0.2116 4,815,001 +0.00(+0.05%)
Oct 10, 2025 0.2221 0.2225 0.2100 0.2115 6,252,569 -0.01(-4.77%)
Oct 09, 2025 0.2125 0.2350 0.2071 0.2221 6,631,987 +0.01(+7.04%)
Oct 08, 2025 0.2050 0.2120 0.2050 0.2075 1,957,776 +0.00(+0.19%)
Oct 07, 2025 0.2122 0.2146 0.2050 0.2071 2,677,441 -0.01(-2.40%)
Oct 06, 2025 0.2206 0.2300 0.2088 0.2122 3,054,278 -0.01(-5.27%)
Oct 03, 2025 0.2081 0.2333 0.2080 0.2240 10,185,170 +0.01(+4.43%)
Oct 02, 2025 0.2167 0.2167 0.2055 0.2145 2,097,441 -0.00(-0.23%)
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.