ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

AirJoule Technologies Corporation - Class A Common Stock (NQ:AIRJ)

3.270 +0.050 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 17, 2026 3.200 3.290 3.120 3.270 202,493 +0.05(+1.55%)
Feb 13, 2026 3.040 3.262 2.995 3.220 420,239 +0.18(+5.92%)
Feb 12, 2026 3.100 3.138 2.940 3.040 369,707 -0.05(-1.62%)
Feb 11, 2026 3.350 3.350 3.070 3.090 442,755 -0.23(-6.93%)
Feb 10, 2026 3.190 3.330 3.140 3.320 567,117 +0.14(+4.40%)
Feb 09, 2026 3.190 3.235 3.056 3.180 239,087 -0.05(-1.55%)
Feb 06, 2026 2.940 3.240 2.900 3.230 587,913 +0.35(+11.96%)
Feb 05, 2026 3.160 3.180 2.865 2.885 751,394 -0.33(-10.12%)
Feb 04, 2026 3.210 3.220 3.060 3.210 424,744 +0.02(+0.63%)
Feb 03, 2026 3.270 3.340 3.040 3.190 336,463 -0.06(-1.85%)
Feb 02, 2026 3.200 3.340 3.150 3.250 484,091 +0.03(+0.93%)
Jan 30, 2026 3.250 3.290 3.130 3.220 594,840 -0.03(-0.92%)
Jan 29, 2026 3.400 3.410 3.160 3.250 434,437 -0.05(-1.52%)
Jan 28, 2026 3.420 3.485 3.230 3.300 593,561 -0.10(-2.94%)
Jan 27, 2026 3.450 3.450 3.225 3.400 1,244,206 -0.05(-1.45%)
Jan 26, 2026 3.800 3.840 3.410 3.450 562,057 -0.26(-7.01%)
Jan 23, 2026 3.710 3.790 3.600 3.710 802,953 +0.04(+1.09%)
Jan 22, 2026 3.650 3.884 3.650 3.670 676,176 +0.07(+1.94%)
Jan 21, 2026 3.400 3.635 3.330 3.600 988,996 +0.29(+8.76%)
Jan 20, 2026 3.510 3.670 3.310 3.310 1,048,715 -0.06(-1.78%)
Jan 16, 2026 3.500 3.579 3.330 3.370 709,916 -0.14(-3.99%)
Jan 15, 2026 3.430 3.548 3.280 3.510 1,251,200 +0.08(+2.33%)
Jan 14, 2026 3.400 3.500 3.310 3.430 2,029,526 -0.54(-13.60%)
Jan 13, 2026 4.200 4.290 3.920 3.970 324,401 -0.20(-4.80%)
Jan 12, 2026 4.210 4.275 3.950 4.170 351,977 -0.03(-0.71%)
Jan 09, 2026 4.130 4.390 4.080 4.200 306,825 +0.08(+1.94%)
Jan 08, 2026 4.020 4.280 4.020 4.120 268,123 +0.11(+2.74%)
Jan 07, 2026 4.240 4.270 4.000 4.010 316,475 -0.25(-5.87%)
Jan 06, 2026 4.200 4.332 4.040 4.260 518,401 +0.13(+3.15%)
Jan 05, 2026 4.190 4.420 4.100 4.130 500,760 -0.06(-1.43%)
Jan 02, 2026 3.960 4.230 3.950 4.190 461,783 +0.25(+6.35%)
Dec 31, 2025 4.450 4.515 3.925 3.940 943,945 -0.24(-5.74%)
Dec 30, 2025 4.380 4.840 4.130 4.180 1,902,064 -0.17(-3.91%)
Dec 29, 2025 3.810 4.510 3.750 4.350 982,364 +0.51(+13.28%)
Dec 26, 2025 3.870 3.965 3.750 3.840 405,472 -0.02(-0.52%)
Dec 24, 2025 3.800 4.190 3.800 3.860 396,272 +0.02(+0.52%)
Dec 23, 2025 3.940 4.100 3.640 3.840 881,661 -0.12(-3.03%)
Dec 22, 2025 3.400 4.100 3.380 3.960 441,491 +0.61(+18.21%)
Dec 19, 2025 3.400 3.431 3.270 3.350 319,962 -0.04(-1.18%)
Dec 18, 2025 3.420 3.550 3.300 3.390 177,221 -0.06(-1.74%)
Dec 17, 2025 3.580 3.640 3.400 3.450 136,355 -0.10(-2.82%)
Dec 16, 2025 3.460 3.570 3.400 3.550 230,389 +0.08(+2.31%)
Dec 15, 2025 3.580 3.690 3.280 3.470 386,657 +0.10(+2.97%)
Dec 12, 2025 3.460 3.620 3.330 3.370 568,361 -0.03(-0.88%)
Dec 11, 2025 3.290 3.560 3.290 3.400 1,136,761 +0.46(+15.65%)
Dec 10, 2025 2.840 3.106 2.810 2.940 575,448 +0.11(+3.89%)
Dec 09, 2025 2.760 2.980 2.735 2.830 332,464 +0.05(+1.80%)
Dec 08, 2025 2.810 2.870 2.720 2.780 227,382 -0.02(-0.71%)
Dec 05, 2025 2.980 3.150 2.790 2.800 234,515 -0.15(-5.08%)
Dec 04, 2025 3.170 3.175 2.870 2.950 322,126 -0.21(-6.65%)
Dec 03, 2025 2.830 3.170 2.800 3.160 290,385 +0.38(+13.67%)
Dec 02, 2025 2.920 2.920 2.610 2.780 408,361 -0.11(-3.81%)
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.