ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Jet.AI Inc. - Common Stock (NQ:JTAI)

6.060 -0.540 (-8.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.300 6.300 5.770 6.060 351,002 -0.54(-8.18%)
Apr 09, 2026 5.300 6.600 5.000 6.600 2,639,104 +0.89(+15.59%)
Apr 08, 2026 10.35 10.40 5.020 5.710 3,989,099 +5.67(+14731.17%)
Apr 07, 2026 0.0403 0.0434 0.0352 0.0385 205,369,216 -0.00(-7.45%)
Apr 06, 2026 0.0820 0.0836 0.0371 0.0416 99,886,496 -0.04(-48.71%)
Apr 02, 2026 0.0835 0.0835 0.0770 0.0811 8,173,589 -0.00(-2.64%)
Apr 01, 2026 0.0840 0.0876 0.0821 0.0833 8,369,328 -0.00(-3.14%)
Mar 31, 2026 0.0815 0.0900 0.0795 0.0860 20,327,790 +0.00(+6.04%)
Mar 30, 2026 0.0807 0.0880 0.0796 0.0811 12,140,061 +0.00(+2.79%)
Mar 27, 2026 0.0880 0.0907 0.0700 0.0789 15,838,630 -0.01(-11.25%)
Mar 26, 2026 0.0950 0.0965 0.0870 0.0889 14,019,660 -0.00(-5.02%)
Mar 25, 2026 0.1000 0.1035 0.0932 0.0936 9,736,243 -0.01(-6.40%)
Mar 24, 2026 0.1030 0.1037 0.0862 0.1000 9,028,575 -0.00(-4.49%)
Mar 23, 2026 0.1039 0.1047 0.0949 0.1047 12,465,416 +0.00(+0.00%)
Mar 20, 2026 0.0944 0.1047 0.0940 0.1047 16,458,692 +0.01(+12.46%)
Mar 19, 2026 0.0919 0.0987 0.0850 0.0931 23,222,258 -0.00(-5.00%)
Mar 18, 2026 0.1017 0.1069 0.0955 0.0980 31,511,508 -0.01(-7.55%)
Mar 17, 2026 0.1300 0.1327 0.1021 0.1060 413,889,888 +0.01(+11.46%)
Mar 16, 2026 0.0960 0.0980 0.0942 0.0951 8,361,543 -0.00(-1.55%)
Mar 13, 2026 0.0992 0.1010 0.0816 0.0966 8,016,984 -0.00(-2.42%)
Mar 12, 2026 0.0979 0.1036 0.0970 0.0990 10,190,041 +0.00(+2.38%)
Mar 11, 2026 0.0996 0.1010 0.0964 0.0967 9,133,390 -0.00(-2.81%)
Mar 10, 2026 0.1022 0.1022 0.0973 0.0995 9,877,239 -0.00(-0.50%)
Mar 09, 2026 0.1067 0.1067 0.0893 0.1000 25,954,176 -0.01(-5.75%)
Mar 06, 2026 0.1069 0.1135 0.1059 0.1061 14,858,188 -0.01(-7.74%)
Mar 05, 2026 0.1145 0.1258 0.1137 0.1150 22,090,520 -0.00(-2.29%)
Mar 04, 2026 0.1058 0.1177 0.1032 0.1177 15,474,437 +0.02(+15.96%)
Mar 03, 2026 0.1026 0.1100 0.0991 0.1015 14,041,514 -0.01(-10.26%)
Mar 02, 2026 0.1105 0.1131 0.1060 0.1131 11,536,504 +0.00(+1.80%)
Feb 27, 2026 0.1130 0.1152 0.1075 0.1111 16,220,582 -0.00(-3.31%)
Feb 26, 2026 0.1176 0.1188 0.1115 0.1149 14,894,592 -0.01(-6.81%)
Feb 25, 2026 0.1094 0.1446 0.1090 0.1233 51,211,940 +0.01(+9.21%)
Feb 24, 2026 0.1109 0.1151 0.1060 0.1129 8,766,310 -0.01(-4.56%)
Feb 23, 2026 0.1100 0.1195 0.1073 0.1183 16,313,421 +0.01(+8.73%)
Feb 20, 2026 0.1100 0.1122 0.1045 0.1088 14,253,806 -0.00(-2.16%)
Feb 19, 2026 0.1143 0.1239 0.1103 0.1112 23,320,854 -0.02(-14.46%)
Feb 18, 2026 0.1019 0.1325 0.0984 0.1300 47,296,516 +0.03(+28.59%)
Feb 17, 2026 0.1126 0.1163 0.0919 0.1011 37,991,576 -0.03(-25.39%)
Feb 13, 2026 0.1321 0.1365 0.1300 0.1355 26,615,546 -0.00(-3.21%)
Feb 12, 2026 0.1632 0.1699 0.1275 0.1400 139,129,888 -0.00(-0.28%)
Feb 11, 2026 0.1454 0.1459 0.1357 0.1404 20,126,706 -0.01(-4.42%)
Feb 10, 2026 0.1402 0.1475 0.1363 0.1469 25,207,396 +0.00(+3.38%)
Feb 09, 2026 0.1471 0.1500 0.1376 0.1421 26,544,368 -0.01(-5.27%)
Feb 06, 2026 0.1633 0.1633 0.1434 0.1500 69,562,800 +0.00(+2.88%)
Feb 05, 2026 0.1627 0.2516 0.1450 0.1458 300,729,024 -0.01(-5.45%)
Feb 04, 2026 0.1660 0.1700 0.1450 0.1542 28,965,560 -0.01(-7.00%)
Feb 03, 2026 0.1794 0.1801 0.1570 0.1658 25,639,438 -0.02(-12.74%)
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.