ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Arrive AI Inc. - Common Stock (NQ:ARAI)

0.8100 -0.2200 (-21.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.9600 1.010 0.8100 0.8100 21,063,756 -0.22(-21.36%)
Apr 09, 2026 0.9962 1.420 0.8453 1.030 363,723,776 +0.36(+53.73%)
Apr 08, 2026 0.6200 0.6700 0.5411 0.6700 1,532,578 +0.08(+13.81%)
Apr 07, 2026 0.5766 0.5960 0.5100 0.5887 1,010,519 +0.01(+1.48%)
Apr 06, 2026 0.7420 0.7420 0.5760 0.5801 848,005 -0.14(-19.55%)
Apr 02, 2026 0.8500 0.8763 0.7030 0.7211 681,409 -0.14(-16.25%)
Apr 01, 2026 0.8100 0.8900 0.7910 0.8610 209,770 +0.06(+8.03%)
Mar 31, 2026 0.7770 0.7980 0.7369 0.7970 222,812 +0.04(+4.84%)
Mar 30, 2026 0.8000 0.8497 0.7500 0.7602 122,376 -0.04(-4.55%)
Mar 27, 2026 0.8870 0.8870 0.7549 0.7964 304,189 -0.07(-7.73%)
Mar 26, 2026 0.8600 0.9178 0.8300 0.8631 211,768 +0.00(+0.50%)
Mar 25, 2026 0.8800 0.8900 0.8410 0.8588 105,954 +0.00(+0.02%)
Mar 24, 2026 0.8440 0.9029 0.8110 0.8586 172,847 +0.02(+1.97%)
Mar 23, 2026 0.8470 0.8784 0.7880 0.8420 153,758 +0.04(+5.25%)
Mar 20, 2026 0.8600 0.8700 0.7800 0.8000 280,554 -0.03(-3.61%)
Mar 19, 2026 0.9100 0.9380 0.8139 0.8300 361,564 -0.11(-11.57%)
Mar 18, 2026 1.000 1.005 0.9300 0.9386 374,771 -0.07(-7.07%)
Mar 17, 2026 0.9600 1.130 0.9600 1.010 649,077 +0.05(+5.10%)
Mar 16, 2026 1.010 1.030 0.9501 0.9610 203,394 +0.01(+1.16%)
Mar 13, 2026 1.040 1.040 0.8906 0.9500 365,337 -0.05(-4.57%)
Mar 12, 2026 1.060 1.062 0.9700 0.9955 178,786 -0.08(-7.82%)
Mar 11, 2026 1.040 1.090 1.030 1.080 119,617 +0.03(+2.86%)
Mar 10, 2026 1.060 1.080 1.020 1.050 136,646 -0.01(-0.94%)
Mar 09, 2026 1.020 1.080 0.9327 1.060 260,083 +0.03(+2.91%)
Mar 06, 2026 1.040 1.050 1.000 1.030 132,367 -0.02(-1.90%)
Mar 05, 2026 1.060 1.115 0.9984 1.050 215,817 +0.00(+0.00%)
Mar 04, 2026 1.020 1.065 0.9600 1.050 270,399 -0.01(-0.94%)
Mar 03, 2026 1.000 1.065 0.9800 1.060 250,752 +0.00(+0.00%)
Mar 02, 2026 1.030 1.100 1.030 1.060 187,058 -0.04(-3.64%)
Feb 27, 2026 1.120 1.120 1.065 1.100 198,522 -0.06(-5.17%)
Feb 26, 2026 1.150 1.170 1.100 1.160 162,616 +0.01(+0.87%)
Feb 25, 2026 1.150 1.200 1.130 1.150 182,097 +0.03(+2.68%)
Feb 24, 2026 1.060 1.160 1.048 1.120 210,656 +0.06(+5.16%)
Feb 23, 2026 1.110 1.130 1.030 1.065 293,638 -0.08(-7.39%)
Feb 20, 2026 1.120 1.190 1.110 1.150 238,168 +0.02(+1.77%)
Feb 19, 2026 1.120 1.140 1.070 1.130 236,024 -0.02(-1.74%)
Feb 18, 2026 1.210 1.250 1.140 1.150 287,515 -0.04(-3.36%)
Feb 17, 2026 1.240 1.318 1.140 1.190 1,122,893 +0.02(+1.71%)
Feb 13, 2026 1.130 1.270 1.110 1.170 432,896 +0.11(+10.38%)
Feb 12, 2026 1.190 1.205 1.060 1.060 334,352 -0.13(-10.92%)
Feb 11, 2026 1.260 1.260 1.150 1.190 327,352 -0.08(-6.30%)
Feb 10, 2026 1.500 1.517 1.250 1.270 820,891 -0.22(-14.77%)
Feb 09, 2026 1.410 1.560 1.315 1.490 427,829 +0.09(+6.43%)
Feb 06, 2026 1.390 1.410 1.140 1.400 894,930 +0.04(+2.94%)
Feb 05, 2026 1.660 1.660 1.330 1.360 675,794 -0.36(-20.93%)
Feb 04, 2026 1.690 1.820 1.585 1.720 476,748 +0.03(+1.78%)
Feb 03, 2026 1.710 1.780 1.660 1.690 258,771 -0.01(-0.59%)
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.