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)

2.680 +0.090 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 2.530 2.800 2.460 2.680 424,499 +0.09(+3.47%)
Apr 01, 2026 2.500 2.645 2.500 2.590 382,294 +0.08(+3.19%)
Mar 31, 2026 2.770 2.820 2.220 2.510 1,199,093 -0.39(-13.45%)
Mar 30, 2026 2.990 3.000 2.860 2.900 549,645 -0.04(-1.36%)
Mar 27, 2026 3.050 3.070 2.880 2.940 466,546 -0.13(-4.23%)
Mar 26, 2026 3.040 3.180 3.025 3.070 175,347 -0.04(-1.29%)
Mar 25, 2026 3.140 3.195 3.032 3.110 177,635 +0.03(+0.97%)
Mar 24, 2026 3.110 3.200 3.055 3.080 272,659 -0.12(-3.75%)
Mar 23, 2026 3.140 3.250 3.060 3.200 415,412 +0.13(+4.23%)
Mar 20, 2026 3.180 3.205 3.030 3.070 1,298,503 -0.12(-3.76%)
Mar 19, 2026 3.200 3.240 3.145 3.190 323,343 -0.06(-1.85%)
Mar 18, 2026 3.350 3.350 3.180 3.250 238,642 -0.11(-3.27%)
Mar 17, 2026 3.330 3.400 3.300 3.360 197,662 +0.05(+1.51%)
Mar 16, 2026 3.300 3.410 3.275 3.310 185,778 +0.06(+1.85%)
Mar 13, 2026 3.410 3.510 3.185 3.250 385,135 -0.15(-4.41%)
Mar 12, 2026 3.340 3.425 3.275 3.400 261,855 +0.00(+0.00%)
Mar 11, 2026 3.430 3.460 3.320 3.400 373,598 -0.06(-1.73%)
Mar 10, 2026 3.520 3.600 3.371 3.460 282,715 -0.05(-1.42%)
Mar 09, 2026 3.430 3.535 3.335 3.510 224,662 +0.00(+0.00%)
Mar 06, 2026 3.410 3.650 3.410 3.510 386,465 +0.01(+0.29%)
Mar 05, 2026 3.260 3.530 3.230 3.500 555,351 +0.21(+6.38%)
Mar 04, 2026 3.310 3.360 3.180 3.290 200,667 +0.03(+0.92%)
Mar 03, 2026 3.280 3.350 3.079 3.260 476,364 -0.14(-4.12%)
Mar 02, 2026 3.240 3.450 3.200 3.400 364,937 +0.17(+5.26%)
Feb 27, 2026 3.130 3.320 3.080 3.230 413,329 +0.05(+1.57%)
Feb 26, 2026 3.080 3.180 2.990 3.180 385,761 +0.09(+2.91%)
Feb 25, 2026 3.240 3.240 3.050 3.090 454,812 -0.11(-3.44%)
Feb 24, 2026 3.090 3.270 3.050 3.200 367,200 +0.10(+3.23%)
Feb 23, 2026 3.250 3.250 3.065 3.100 355,806 -0.14(-4.32%)
Feb 20, 2026 3.240 3.300 3.170 3.240 290,292 -0.06(-1.82%)
Feb 19, 2026 3.250 3.308 3.140 3.300 263,614 +0.05(+1.54%)
Feb 18, 2026 3.260 3.350 3.175 3.250 300,121 -0.02(-0.61%)
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%)
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.