ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gaxos.ai Inc. - Common Stock (NQ:GXAI)

1.245 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 1.250 1.250 1.216 1.245 39,128 -0.00(-0.40%)
Dec 03, 2025 1.220 1.251 1.190 1.250 58,744 +0.01(+0.81%)
Dec 02, 2025 1.230 1.272 1.220 1.240 48,833 +0.00(+0.40%)
Dec 01, 2025 1.310 1.310 1.230 1.235 42,511 -0.07(-5.73%)
Nov 28, 2025 1.340 1.340 1.290 1.310 46,811 -0.01(-0.76%)
Nov 26, 2025 1.260 1.340 1.240 1.320 81,951 +0.08(+6.45%)
Nov 25, 2025 1.210 1.250 1.175 1.240 39,358 +0.04(+3.33%)
Nov 24, 2025 1.160 1.245 1.140 1.200 76,295 +0.04(+3.45%)
Nov 21, 2025 1.070 1.240 1.035 1.160 273,742 +0.07(+6.42%)
Nov 20, 2025 1.140 1.290 1.090 1.090 173,662 -0.06(-5.22%)
Nov 19, 2025 1.170 1.292 1.106 1.150 168,499 -0.03(-2.54%)
Nov 18, 2025 1.140 1.200 1.140 1.180 151,004 +0.02(+1.72%)
Nov 17, 2025 1.300 1.300 1.130 1.160 170,631 -0.14(-10.77%)
Nov 14, 2025 1.300 1.400 1.250 1.300 138,684 -0.06(-4.41%)
Nov 13, 2025 1.400 1.430 1.330 1.360 50,874 -0.08(-5.56%)
Nov 12, 2025 1.490 1.520 1.410 1.440 54,753 -0.05(-3.36%)
Nov 11, 2025 1.450 1.560 1.440 1.490 142,873 +0.03(+2.05%)
Nov 10, 2025 1.390 1.500 1.390 1.460 116,425 +0.10(+7.35%)
Nov 07, 2025 1.470 1.470 1.240 1.360 218,327 -0.14(-9.33%)
Nov 06, 2025 1.540 1.540 1.420 1.500 169,719 -0.01(-0.66%)
Nov 05, 2025 1.480 1.540 1.470 1.510 37,254 +0.02(+1.34%)
Nov 04, 2025 1.560 1.620 1.440 1.490 123,142 -0.06(-3.87%)
Nov 03, 2025 1.610 1.630 1.550 1.550 54,883 -0.04(-2.52%)
Oct 31, 2025 1.580 1.629 1.480 1.590 269,376 -0.02(-1.24%)
Oct 30, 2025 1.660 1.690 1.600 1.610 113,371 -0.03(-1.83%)
Oct 29, 2025 1.700 1.730 1.620 1.640 68,674 -0.04(-2.38%)
Oct 28, 2025 1.750 1.760 1.640 1.680 101,565 -0.04(-2.33%)
Oct 27, 2025 1.780 1.810 1.700 1.720 104,127 -0.03(-1.71%)
Oct 24, 2025 1.730 1.780 1.700 1.750 165,019 +0.05(+2.94%)
Oct 23, 2025 1.580 1.730 1.580 1.700 146,446 +0.10(+6.25%)
Oct 22, 2025 1.610 1.665 1.520 1.600 270,344 -0.03(-1.84%)
Oct 21, 2025 1.800 1.800 1.620 1.630 230,665 -0.16(-8.94%)
Oct 20, 2025 1.780 1.850 1.730 1.790 169,466 +0.11(+6.55%)
Oct 17, 2025 1.720 1.770 1.663 1.680 415,841 -0.17(-9.19%)
Oct 16, 2025 2.000 2.030 1.830 1.850 340,797 -0.11(-5.61%)
Oct 15, 2025 1.980 2.070 1.895 1.960 307,733 -0.02(-0.76%)
Oct 14, 2025 1.930 2.020 1.870 1.975 229,161 -0.05(-2.71%)
Oct 13, 2025 1.850 2.040 1.840 2.030 416,196 +0.21(+11.54%)
Oct 10, 2025 2.040 2.180 1.800 1.820 1,291,910 -0.12(-6.19%)
Oct 09, 2025 1.840 2.110 1.840 1.940 1,273,385 +0.12(+6.59%)
Oct 08, 2025 1.830 1.870 1.800 1.820 266,514 -0.04(-2.15%)
Oct 07, 2025 1.900 1.940 1.775 1.860 363,504 -0.01(-0.53%)
Oct 06, 2025 1.710 1.890 1.700 1.870 408,595 +0.17(+10.00%)
Oct 03, 2025 1.810 1.820 1.690 1.700 290,076 -0.03(-1.73%)
Oct 02, 2025 1.610 1.770 1.600 1.730 403,984 +0.12(+7.45%)
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.