ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

AIRO Group Holdings, Inc. - Common Stock (NQ:AIRO)

9.395 +0.195 (+2.12%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 8.980 9.560 8.873 9.200 851,470 +0.10(+1.10%)
Dec 22, 2025 8.240 9.486 8.220 9.100 1,231,345 +1.07(+13.33%)
Dec 19, 2025 7.470 8.230 7.470 8.030 914,309 +0.61(+8.22%)
Dec 18, 2025 7.550 7.725 7.280 7.420 633,905 +0.01(+0.13%)
Dec 17, 2025 7.690 7.865 7.350 7.410 677,813 -0.28(-3.64%)
Dec 16, 2025 7.840 7.990 7.550 7.690 571,245 -0.27(-3.39%)
Dec 15, 2025 8.610 8.610 7.850 7.960 747,556 -0.54(-6.35%)
Dec 12, 2025 9.700 9.849 8.480 8.500 843,513 -1.20(-12.37%)
Dec 11, 2025 9.710 9.825 9.400 9.700 515,946 -0.03(-0.26%)
Dec 10, 2025 9.480 9.750 9.201 9.725 698,383 +0.12(+1.30%)
Dec 09, 2025 9.580 9.870 9.430 9.600 349,022 -0.11(-1.13%)
Dec 08, 2025 9.550 9.805 9.377 9.710 589,692 +0.23(+2.43%)
Dec 05, 2025 9.590 9.704 9.170 9.480 438,102 -0.11(-1.15%)
Dec 04, 2025 8.760 9.739 8.570 9.590 878,420 +0.84(+9.60%)
Dec 03, 2025 8.280 8.850 8.000 8.750 434,037 +0.47(+5.68%)
Dec 02, 2025 8.250 8.599 8.170 8.280 266,430 +0.09(+1.10%)
Dec 01, 2025 8.510 8.510 8.080 8.190 419,253 -0.46(-5.32%)
Nov 28, 2025 8.280 8.736 8.100 8.650 423,381 +0.41(+4.98%)
Nov 26, 2025 7.940 8.440 7.760 8.240 794,915 +0.40(+5.10%)
Nov 25, 2025 7.860 7.980 7.500 7.840 829,788 -0.03(-0.38%)
Nov 24, 2025 8.060 8.060 7.610 7.870 772,000 -0.12(-1.50%)
Nov 21, 2025 7.910 8.130 7.540 7.990 808,303 +0.13(+1.65%)
Nov 20, 2025 8.950 9.145 7.800 7.860 1,639,017 -1.01(-11.39%)
Nov 19, 2025 9.960 10.01 8.600 8.870 1,356,564 -0.99(-10.04%)
Nov 18, 2025 10.10 10.38 9.680 9.860 914,892 -0.47(-4.55%)
Nov 17, 2025 9.940 10.68 9.810 10.33 911,419 +0.23(+2.28%)
Nov 14, 2025 10.27 11.25 9.880 10.10 1,883,127 -2.65(-20.78%)
Nov 13, 2025 13.34 13.35 12.64 12.75 733,631 -0.62(-4.64%)
Nov 12, 2025 13.61 13.94 13.30 13.37 453,308 -0.26(-1.91%)
Nov 11, 2025 13.68 13.95 13.39 13.63 326,349 -0.17(-1.23%)
Nov 10, 2025 14.00 14.22 13.45 13.80 403,218 +0.33(+2.45%)
Nov 07, 2025 12.81 13.61 12.42 13.47 703,924 +0.35(+2.67%)
Nov 06, 2025 14.34 14.34 12.96 13.12 742,900 -1.08(-7.57%)
Nov 05, 2025 14.28 14.58 13.92 14.20 445,408 -0.07(-0.53%)
Nov 04, 2025 15.40 15.70 14.14 14.27 941,960 -2.01(-12.35%)
Nov 03, 2025 16.30 16.43 15.56 16.28 509,839 -0.08(-0.49%)
Oct 31, 2025 16.35 16.61 15.80 16.36 507,522 +0.01(+0.06%)
Oct 30, 2025 16.51 16.78 16.26 16.35 402,242 -0.45(-2.68%)
Oct 29, 2025 16.86 16.96 16.26 16.80 743,073 -0.02(-0.12%)
Oct 28, 2025 17.10 17.38 16.82 16.82 496,426 -0.51(-2.94%)
Oct 27, 2025 17.80 17.83 17.22 17.33 429,276 -0.15(-0.86%)
Oct 24, 2025 17.50 17.92 17.40 17.48 330,646 +0.23(+1.33%)
Oct 23, 2025 17.18 17.48 16.85 17.25 352,058 +0.15(+0.88%)
Oct 22, 2025 17.78 17.91 16.62 17.10 969,187 -0.88(-4.89%)
Oct 21, 2025 18.24 18.41 17.75 17.98 360,901 -0.29(-1.59%)
Oct 20, 2025 18.10 18.45 17.87 18.27 507,139 +0.77(+4.40%)
Oct 17, 2025 18.15 18.69 17.15 17.50 1,864,469 -1.30(-6.91%)
Oct 16, 2025 21.55 22.47 18.65 18.80 2,600,491 -0.71(-3.64%)
Oct 15, 2025 20.43 20.98 19.00 19.51 859,492 -0.57(-2.84%)
Oct 14, 2025 18.20 20.10 17.88 20.08 1,799,509 +1.53(+8.25%)
Oct 13, 2025 18.68 18.70 18.15 18.55 612,524 +0.40(+2.20%)
Oct 10, 2025 18.91 19.44 18.11 18.15 1,099,511 -0.93(-4.87%)
Oct 09, 2025 19.80 19.92 18.93 19.08 1,009,751 -0.75(-3.78%)
Oct 08, 2025 19.85 19.60 19.83 468,052 -0.16(-0.78%)
Oct 07, 2025 19.70 20.15 19.26 19.98 655,112 +0.31(+1.60%)
Oct 06, 2025 19.87 20.18 19.60 19.67 632,230 +0.26(+1.34%)
Oct 03, 2025 19.98 20.88 19.10 19.41 1,667,947 -0.37(-1.87%)
Oct 02, 2025 19.52 20.00 19.41 19.78 772,251 +0.25(+1.28%)
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.