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)

0.7287 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7300 0.7602 0.7114 0.7287 612,595 -0.01(-1.50%)
Dec 24, 2025 0.8700 0.8700 0.6742 0.7398 1,610,019 -0.12(-14.06%)
Dec 23, 2025 1.660 1.660 0.7600 0.8608 16,972,262 -0.34(-28.27%)
Dec 22, 2025 1.190 1.210 1.150 1.200 86,994 +0.04(+3.45%)
Dec 19, 2025 1.070 1.180 1.070 1.160 70,929 +0.08(+7.41%)
Dec 18, 2025 1.270 1.270 1.060 1.080 175,364 -0.12(-10.00%)
Dec 17, 2025 1.180 1.250 1.160 1.200 77,462 +0.03(+2.56%)
Dec 16, 2025 1.290 1.290 1.150 1.170 119,478 -0.07(-5.71%)
Dec 15, 2025 1.450 1.450 1.220 1.241 421,149 -0.20(-13.93%)
Dec 12, 2025 1.610 1.610 1.440 1.442 115,388 -0.12(-7.58%)
Dec 11, 2025 1.600 1.615 1.560 1.560 61,233 -0.09(-5.45%)
Dec 10, 2025 1.650 1.690 1.620 1.650 53,910 -0.02(-1.20%)
Dec 09, 2025 1.590 1.686 1.590 1.670 51,199 +0.06(+3.73%)
Dec 08, 2025 1.660 1.660 1.550 1.610 97,741 +0.00(+0.00%)
Dec 05, 2025 1.660 1.670 1.580 1.610 54,806 -0.01(-0.62%)
Dec 04, 2025 1.580 1.760 1.530 1.620 323,045 +0.10(+6.58%)
Dec 03, 2025 1.540 1.550 1.395 1.520 101,588 -0.02(-1.30%)
Dec 02, 2025 1.700 1.712 1.540 1.540 152,349 -0.21(-12.00%)
Dec 01, 2025 1.900 1.900 1.750 1.750 62,555 -0.22(-11.17%)
Nov 28, 2025 2.060 2.190 1.940 1.970 218,169 -0.03(-1.50%)
Nov 26, 2025 1.870 2.140 1.830 2.000 180,607 +0.20(+11.11%)
Nov 25, 2025 1.720 1.860 1.710 1.800 60,252 +0.08(+4.65%)
Nov 24, 2025 1.640 1.750 1.640 1.720 54,905 +0.09(+5.52%)
Nov 21, 2025 1.600 1.750 1.550 1.630 124,730 +0.06(+3.82%)
Nov 20, 2025 1.660 1.697 1.530 1.570 55,748 -0.06(-3.68%)
Nov 19, 2025 1.740 1.750 1.600 1.630 51,150 -0.04(-2.40%)
Nov 18, 2025 1.680 1.710 1.620 1.670 53,477 -0.02(-1.18%)
Nov 17, 2025 1.840 1.850 1.660 1.690 119,398 -0.16(-8.65%)
Nov 14, 2025 1.960 1.970 1.820 1.850 55,751 -0.13(-6.57%)
Nov 13, 2025 2.150 2.150 1.910 1.980 151,272 -0.15(-7.04%)
Nov 12, 2025 2.250 2.250 2.060 2.130 64,538 -0.08(-3.62%)
Nov 11, 2025 2.160 2.250 2.100 2.210 33,412 +0.06(+2.79%)
Nov 10, 2025 2.220 2.260 2.150 2.150 64,021 -0.02(-0.92%)
Nov 07, 2025 2.150 2.213 2.090 2.170 96,875 +0.06(+2.84%)
Nov 06, 2025 2.120 2.169 2.000 2.110 60,782 +0.00(+0.00%)
Nov 05, 2025 2.050 2.120 2.042 2.110 68,899 +0.07(+3.43%)
Nov 04, 2025 2.220 2.220 2.010 2.040 101,117 -0.26(-11.30%)
Nov 03, 2025 2.500 2.502 2.250 2.300 160,528 -0.11(-4.56%)
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%)
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.