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)

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 3.280 3.290 2.850 2.890 641,564 -0.37(-11.35%)
Nov 28, 2025 3.480 3.480 2.980 3.260 313,982 +0.04(+1.24%)
Nov 26, 2025 3.110 3.370 2.980 3.220 673,750 +0.10(+3.21%)
Nov 25, 2025 3.310 3.320 2.960 3.120 751,244 -0.19(-5.74%)
Nov 24, 2025 3.710 3.710 3.260 3.310 940,592 -0.24(-6.76%)
Nov 21, 2025 3.680 3.746 3.500 3.550 359,613 -0.14(-3.79%)
Nov 20, 2025 4.060 4.080 3.620 3.690 507,938 -0.30(-7.52%)
Nov 19, 2025 4.030 4.100 3.925 3.990 105,110 -0.06(-1.48%)
Nov 18, 2025 4.080 4.200 4.000 4.050 127,248 -0.03(-0.74%)
Nov 17, 2025 4.410 4.468 4.050 4.080 198,834 -0.28(-6.42%)
Nov 14, 2025 4.180 4.480 4.150 4.360 234,847 +0.11(+2.59%)
Nov 13, 2025 4.600 4.600 4.220 4.250 188,860 -0.37(-8.01%)
Nov 12, 2025 4.750 4.883 4.620 4.620 78,815 -0.10(-2.12%)
Nov 11, 2025 4.760 4.830 4.610 4.720 81,143 -0.07(-1.46%)
Nov 10, 2025 4.870 4.900 4.710 4.790 69,092 -0.01(-0.21%)
Nov 07, 2025 4.750 4.950 4.530 4.800 173,527 +0.03(+0.63%)
Nov 06, 2025 4.960 4.960 4.750 4.770 103,089 -0.20(-4.02%)
Nov 05, 2025 5.000 5.085 4.750 4.970 144,026 +0.01(+0.20%)
Nov 04, 2025 5.140 5.185 4.950 4.960 110,958 -0.25(-4.80%)
Nov 03, 2025 5.210 5.270 4.950 5.210 155,964 +0.05(+0.97%)
Oct 31, 2025 5.100 5.270 5.011 5.160 84,845 +0.11(+2.18%)
Oct 30, 2025 5.030 5.188 5.010 5.050 83,782 -0.11(-2.13%)
Oct 29, 2025 5.320 5.444 5.120 5.160 133,609 -0.16(-3.01%)
Oct 28, 2025 5.250 5.350 5.180 5.320 91,213 +0.07(+1.33%)
Oct 27, 2025 5.370 5.415 5.160 5.250 90,452 -0.10(-1.87%)
Oct 24, 2025 5.320 5.410 5.249 5.350 132,045 +0.07(+1.33%)
Oct 23, 2025 5.190 5.440 5.190 5.280 91,020 +0.09(+1.73%)
Oct 22, 2025 5.070 5.190 4.880 5.190 231,662 +0.10(+1.96%)
Oct 21, 2025 5.480 5.505 5.030 5.090 301,386 -0.46(-8.29%)
Oct 20, 2025 5.490 5.690 5.270 5.550 261,343 +0.26(+4.91%)
Oct 17, 2025 5.400 5.530 5.170 5.290 203,582 -0.21(-3.82%)
Oct 16, 2025 6.740 6.750 5.470 5.500 581,124 -1.09(-16.54%)
Oct 15, 2025 5.520 6.650 5.500 6.590 1,043,650 +1.11(+20.26%)
Oct 14, 2025 5.250 5.590 5.190 5.480 188,959 +0.12(+2.24%)
Oct 13, 2025 4.950 5.480 4.925 5.360 272,715 +0.49(+10.06%)
Oct 10, 2025 5.270 5.420 4.860 4.870 183,383 -0.38(-7.24%)
Oct 09, 2025 5.550 5.550 5.137 5.250 136,418 -0.16(-2.96%)
Oct 08, 2025 5.390 5.510 5.150 5.410 216,835 +0.03(+0.56%)
Oct 07, 2025 5.700 5.780 5.260 5.380 502,714 -0.04(-0.74%)
Oct 06, 2025 4.980 5.600 4.941 5.420 381,672 +0.51(+10.39%)
Oct 03, 2025 4.840 5.150 4.830 4.910 231,309 -0.01(-0.20%)
Oct 02, 2025 4.910 5.156 4.782 4.920 95,546 -0.02(-0.40%)
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.