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)

2.644 -0.116 (-4.19%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2026 2.720 2.800 2.600 2.760 110,567 +0.04(+1.47%)
Jan 12, 2026 2.810 2.810 2.680 2.720 76,170 -0.11(-3.89%)
Jan 09, 2026 2.910 2.985 2.780 2.830 149,194 -0.07(-2.41%)
Jan 08, 2026 2.780 3.000 2.770 2.900 103,571 +0.09(+3.20%)
Jan 07, 2026 2.940 2.970 2.760 2.810 80,275 -0.17(-5.70%)
Jan 06, 2026 2.980 3.180 2.780 2.980 292,970 +0.03(+1.02%)
Jan 05, 2026 2.730 3.100 2.680 2.950 161,100 +0.24(+8.86%)
Jan 02, 2026 2.690 2.740 2.520 2.710 172,008 +0.08(+3.04%)
Dec 31, 2025 2.800 2.900 2.600 2.630 347,357 -0.13(-4.71%)
Dec 30, 2025 3.000 3.040 2.760 2.760 131,843 -0.22(-7.38%)
Dec 29, 2025 3.150 3.270 2.930 2.980 167,965 -0.24(-7.45%)
Dec 26, 2025 3.270 3.350 3.179 3.220 50,022 -0.09(-2.72%)
Dec 24, 2025 3.200 3.399 3.200 3.310 52,384 +0.09(+2.80%)
Dec 23, 2025 3.090 3.350 3.020 3.220 129,419 +0.08(+2.55%)
Dec 22, 2025 3.150 3.300 3.020 3.140 138,896 -0.02(-0.63%)
Dec 19, 2025 2.990 3.220 2.965 3.160 143,859 +0.19(+6.40%)
Dec 18, 2025 3.250 3.280 2.970 2.970 173,955 -0.20(-6.31%)
Dec 17, 2025 3.300 3.380 3.150 3.170 99,343 -0.12(-3.65%)
Dec 16, 2025 3.190 3.390 3.150 3.290 74,748 +0.05(+1.54%)
Dec 15, 2025 3.720 3.734 3.240 3.240 99,728 -0.49(-13.14%)
Dec 12, 2025 3.775 3.920 3.690 3.730 53,461 -0.08(-2.10%)
Dec 11, 2025 3.700 3.890 3.600 3.810 59,718 +0.07(+1.87%)
Dec 10, 2025 3.710 3.785 3.500 3.740 106,395 +0.15(+4.18%)
Dec 09, 2025 3.650 3.825 3.580 3.590 93,905 -0.11(-2.97%)
Dec 08, 2025 3.840 3.900 3.650 3.700 71,050 -0.14(-3.65%)
Dec 05, 2025 3.930 4.050 3.810 3.840 56,672 -0.11(-2.78%)
Dec 04, 2025 3.850 4.000 3.795 3.950 119,439 +0.05(+1.28%)
Dec 03, 2025 3.780 3.940 3.680 3.900 101,380 +0.10(+2.63%)
Dec 02, 2025 3.660 3.950 3.630 3.800 75,703 +0.14(+3.83%)
Dec 01, 2025 3.900 3.900 3.630 3.660 50,124 -0.34(-8.50%)
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%)
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.