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)

2.410 +0.040 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.350 2.470 2.317 2.410 53,214 +0.04(+1.69%)
Oct 30, 2025 2.450 2.619 2.270 2.370 142,122 -0.15(-5.95%)
Oct 29, 2025 2.680 2.680 2.430 2.520 204,762 -0.18(-6.67%)
Oct 28, 2025 2.850 2.894 2.695 2.700 140,484 -0.11(-3.91%)
Oct 27, 2025 2.810 2.940 2.714 2.810 237,919 +0.07(+2.55%)
Oct 24, 2025 2.740 2.780 2.676 2.740 36,872 +0.04(+1.48%)
Oct 23, 2025 2.630 2.730 2.600 2.700 101,925 +0.08(+3.05%)
Oct 22, 2025 2.780 2.780 2.600 2.620 109,518 -0.17(-6.09%)
Oct 21, 2025 2.970 2.984 2.775 2.790 100,161 -0.15(-5.10%)
Oct 20, 2025 2.920 2.970 2.840 2.940 60,686 +0.14(+5.00%)
Oct 17, 2025 2.870 2.960 2.800 2.800 135,678 -0.08(-2.78%)
Oct 16, 2025 3.120 3.120 2.840 2.880 164,673 -0.19(-6.19%)
Oct 15, 2025 3.190 3.230 2.980 3.070 250,044 -0.09(-2.85%)
Oct 14, 2025 2.680 3.250 2.600 3.160 725,229 +0.41(+14.91%)
Oct 13, 2025 2.810 2.830 2.700 2.750 127,462 +0.07(+2.61%)
Oct 10, 2025 3.030 3.040 2.660 2.680 258,543 -0.26(-8.84%)
Oct 09, 2025 2.950 3.070 2.910 2.940 123,711 +0.01(+0.34%)
Oct 08, 2025 2.950 2.981 2.810 2.930 152,436 +0.01(+0.34%)
Oct 07, 2025 3.180 3.250 2.880 2.920 728,984 -0.16(-5.19%)
Oct 06, 2025 3.240 3.260 3.065 3.080 221,158 -0.07(-2.22%)
Oct 03, 2025 3.380 3.400 3.100 3.150 360,768 -0.24(-7.08%)
Oct 02, 2025 3.380 3.460 3.286 3.390 89,122 +0.06(+1.80%)
Oct 01, 2025 3.380 3.430 3.270 3.330 105,078 -0.01(-0.30%)
Sep 30, 2025 3.490 3.490 3.300 3.340 98,249 -0.17(-4.84%)
Sep 29, 2025 3.680 3.680 3.430 3.510 69,486 -0.17(-4.62%)
Sep 26, 2025 3.450 3.771 3.430 3.680 119,505 +0.20(+5.75%)
Sep 25, 2025 3.590 3.680 3.450 3.480 69,308 -0.15(-4.13%)
Sep 24, 2025 3.640 3.690 3.310 3.630 154,622 +0.05(+1.40%)
Sep 23, 2025 3.620 4.000 3.560 3.580 211,895 -0.02(-0.56%)
Sep 22, 2025 3.440 3.645 3.400 3.600 216,059 +0.24(+7.14%)
Sep 19, 2025 3.360 3.360 3.250 3.360 58,781 +0.02(+0.60%)
Sep 18, 2025 3.210 3.350 3.210 3.340 65,811 +0.19(+6.03%)
Sep 17, 2025 3.270 3.280 3.150 3.150 40,650 -0.10(-3.07%)
Sep 16, 2025 3.260 3.260 3.200 3.250 44,071 -0.02(-0.62%)
Sep 15, 2025 3.190 3.280 3.190 3.270 32,187 +0.08(+2.51%)
Sep 12, 2025 3.200 3.247 3.170 3.190 29,594 -0.07(-2.15%)
Sep 11, 2025 3.140 3.260 3.105 3.260 46,322 +0.13(+4.15%)
Sep 10, 2025 3.120 3.180 3.090 3.130 20,122 +0.01(+0.32%)
Sep 09, 2025 3.120 3.150 3.105 3.120 42,142 -0.01(-0.32%)
Sep 08, 2025 3.200 3.200 3.080 3.130 43,725 -0.02(-0.63%)
Sep 05, 2025 3.120 3.150 3.060 3.150 28,295 +0.00(+0.00%)
Sep 04, 2025 3.240 3.240 3.070 3.150 35,893 -0.09(-2.78%)
Sep 03, 2025 3.290 3.340 3.200 3.240 32,600 -0.14(-4.14%)
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.