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)

4.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2025 3.900 5.220 3.820 4.980 1,654,513 +1.08(+27.69%)
Oct 03, 2025 3.560 4.040 3.550 3.900 585,884 +0.36(+10.17%)
Oct 02, 2025 3.500 3.590 3.400 3.540 198,303 +0.11(+3.21%)
Oct 01, 2025 3.590 3.730 3.390 3.430 215,564 -0.21(-5.77%)
Sep 30, 2025 3.550 3.700 3.500 3.640 157,519 +0.03(+0.83%)
Sep 29, 2025 3.740 3.890 3.500 3.610 248,093 -0.28(-7.20%)
Sep 26, 2025 4.000 4.010 3.720 3.890 309,799 -0.14(-3.47%)
Sep 25, 2025 3.700 4.080 3.520 4.030 618,204 +0.23(+6.05%)
Sep 24, 2025 3.480 3.930 3.280 3.800 836,379 +0.35(+10.14%)
Sep 23, 2025 3.660 3.690 3.150 3.450 1,615,913 -0.27(-7.26%)
Sep 22, 2025 3.180 3.870 3.100 3.720 1,174,902 +0.62(+20.00%)
Sep 19, 2025 3.070 3.210 3.030 3.100 621,940 +0.03(+0.98%)
Sep 18, 2025 3.210 3.280 3.060 3.070 260,573 -0.11(-3.46%)
Sep 17, 2025 3.300 3.499 3.069 3.180 313,516 -0.11(-3.34%)
Sep 16, 2025 3.400 3.430 3.250 3.290 546,903 +0.04(+1.23%)
Sep 15, 2025 3.600 3.650 3.230 3.250 472,439 -0.35(-9.72%)
Sep 12, 2025 3.790 3.894 3.512 3.600 314,385 -0.27(-6.98%)
Sep 11, 2025 3.540 4.074 3.520 3.870 315,527 +0.26(+7.20%)
Sep 10, 2025 3.420 3.740 3.400 3.610 257,897 +0.13(+3.74%)
Sep 09, 2025 3.730 3.730 3.250 3.480 454,726 -0.26(-6.95%)
Sep 08, 2025 4.110 4.350 3.740 3.740 914,979 -0.37(-9.00%)
Sep 05, 2025 4.180 4.350 3.850 4.110 161,403 -0.02(-0.48%)
Sep 04, 2025 4.210 4.210 3.752 4.130 291,003 -0.12(-2.82%)
Sep 03, 2025 4.360 4.600 4.160 4.250 108,062 -0.14(-3.19%)
Sep 02, 2025 4.800 4.910 4.360 4.390 247,675 -0.53(-10.77%)
Aug 29, 2025 5.050 5.542 4.763 4.920 224,606 -0.15(-2.96%)
Aug 28, 2025 5.250 5.327 5.010 5.070 113,724 -0.06(-1.17%)
Aug 27, 2025 5.450 5.641 5.110 5.130 186,541 -0.34(-6.22%)
Aug 26, 2025 5.350 5.600 5.340 5.470 86,568 +0.20(+3.80%)
Aug 25, 2025 6.110 6.150 5.260 5.270 246,985 -0.72(-12.02%)
Aug 22, 2025 5.940 6.190 5.847 5.990 137,750 +0.05(+0.84%)
Aug 21, 2025 5.550 6.161 5.450 5.940 72,469 +0.38(+6.83%)
Aug 20, 2025 5.730 5.730 5.270 5.560 122,473 -0.16(-2.80%)
Aug 19, 2025 6.090 6.199 5.620 5.720 88,239 -0.29(-4.83%)
Aug 18, 2025 6.000 6.270 5.670 6.010 148,999 +0.01(+0.17%)
Aug 15, 2025 6.300 6.348 5.995 6.000 168,564 -0.40(-6.25%)
Aug 14, 2025 6.760 6.795 6.000 6.400 231,305 -0.37(-5.47%)
Aug 13, 2025 7.140 7.148 6.530 6.770 237,196 -0.16(-2.31%)
Aug 12, 2025 6.830 7.150 6.650 6.930 165,611 +0.15(+2.21%)
Aug 11, 2025 7.080 7.240 6.660 6.780 195,068 -0.29(-4.10%)
Aug 08, 2025 7.540 7.578 6.920 7.070 172,832 -0.43(-5.73%)
Aug 07, 2025 6.650 7.500 6.500 7.500 291,055 +1.03(+15.92%)
Aug 06, 2025 7.190 7.340 6.340 6.470 221,866 -0.58(-8.23%)
Aug 05, 2025 6.910 7.250 6.800 7.050 182,740 +0.27(+3.98%)
Aug 04, 2025 7.460 8.210 6.724 6.780 306,869 -0.71(-9.48%)
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 following
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.