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)

4.000 +0.160 (+4.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 3.840 4.130 3.840 4.000 40,215 +0.16(+4.17%)
Nov 26, 2025 3.990 4.127 3.790 3.840 56,800 -0.13(-3.27%)
Nov 25, 2025 3.780 4.035 3.570 3.970 89,436 +0.23(+6.15%)
Nov 24, 2025 3.510 3.810 3.440 3.740 121,494 +0.19(+5.35%)
Nov 21, 2025 3.510 3.640 3.313 3.550 122,646 -0.05(-1.39%)
Nov 20, 2025 3.810 4.160 3.550 3.600 162,330 -0.05(-1.37%)
Nov 19, 2025 3.480 3.900 3.400 3.650 123,982 +0.12(+3.40%)
Nov 18, 2025 3.380 3.595 3.360 3.530 147,705 +0.12(+3.52%)
Nov 17, 2025 3.670 3.730 3.390 3.410 149,396 -0.41(-10.73%)
Nov 14, 2025 3.600 4.100 3.600 3.820 162,369 -0.01(-0.26%)
Nov 13, 2025 4.020 4.020 3.795 3.830 108,437 -0.19(-4.73%)
Nov 12, 2025 4.260 4.260 3.910 4.020 115,697 -0.20(-4.74%)
Nov 11, 2025 4.410 4.450 4.090 4.220 93,512 -0.24(-5.38%)
Nov 10, 2025 4.390 4.548 4.330 4.460 76,658 +0.11(+2.53%)
Nov 07, 2025 4.360 4.380 3.870 4.350 240,541 -0.06(-1.36%)
Nov 06, 2025 4.945 5.000 4.400 4.410 119,559 -0.59(-11.80%)
Nov 05, 2025 4.840 5.080 4.700 5.000 78,634 +0.14(+2.88%)
Nov 04, 2025 4.670 4.920 4.410 4.860 139,331 +0.12(+2.53%)
Nov 03, 2025 5.000 5.070 4.688 4.740 151,224 -0.27(-5.39%)
Oct 31, 2025 5.170 5.300 4.950 5.010 123,750 -0.21(-4.02%)
Oct 30, 2025 4.950 5.320 4.820 5.220 186,303 +0.17(+3.47%)
Oct 29, 2025 4.820 5.200 4.780 5.045 154,513 +0.21(+4.24%)
Oct 28, 2025 5.100 5.350 4.760 4.840 332,449 -0.17(-3.39%)
Oct 27, 2025 5.480 5.550 4.910 5.010 251,716 -0.41(-7.56%)
Oct 24, 2025 5.260 5.450 5.075 5.420 234,450 +0.42(+8.40%)
Oct 23, 2025 4.890 5.180 4.720 5.000 225,224 +0.04(+0.81%)
Oct 22, 2025 5.830 5.830 4.630 4.960 567,951 -0.87(-14.92%)
Oct 21, 2025 5.930 6.280 5.430 5.830 267,331 -0.02(-0.34%)
Oct 20, 2025 5.940 6.698 5.750 5.850 494,876 +0.08(+1.39%)
Oct 17, 2025 5.640 5.990 5.550 5.770 255,612 +0.05(+0.87%)
Oct 16, 2025 6.330 6.380 5.270 5.720 602,338 -0.58(-9.21%)
Oct 15, 2025 6.700 6.860 6.130 6.300 727,010 +0.04(+0.64%)
Oct 14, 2025 4.890 6.600 4.730 6.260 1,156,595 +1.35(+27.49%)
Oct 13, 2025 4.780 5.175 4.720 4.910 557,385 +0.50(+11.34%)
Oct 10, 2025 5.690 5.850 4.350 4.410 1,196,909 -1.07(-19.53%)
Oct 09, 2025 4.510 5.590 4.460 5.480 1,316,913 +1.12(+25.69%)
Oct 08, 2025 4.780 4.800 4.300 4.360 363,506 -0.34(-7.23%)
Oct 07, 2025 5.050 5.135 4.300 4.700 923,240 -0.28(-5.62%)
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%)
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.