Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AirJoule Technologies Corporation - Class A Common Stock (NQ: AIRJ )

7.920 -0.290 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.380 8.520 7.890 7.920 31,354 -0.29(-3.53%)
Nov 26, 2024 8.000 8.650 7.770 8.210 35,559 +0.21(+2.63%)
Nov 25, 2024 7.730 8.750 7.730 8.000 99,280 +0.44(+5.82%)
Nov 22, 2024 7.870 8.090 7.500 7.560 26,436 -0.38(-4.79%)
Nov 21, 2024 7.650 7.990 7.280 7.940 31,350 +0.36(+4.75%)
Nov 20, 2024 7.530 7.590 7.290 7.580 11,712 +0.05(+0.66%)
Nov 19, 2024 7.420 7.630 7.256 7.530 14,751 +0.20(+2.73%)
Nov 18, 2024 7.600 7.750 6.960 7.330 26,476 -0.05(-0.68%)
Nov 15, 2024 7.000 7.870 6.785 7.380 64,861 +0.39(+5.58%)
Nov 14, 2024 7.000 7.100 6.530 6.990 46,949 +0.33(+4.95%)
Nov 13, 2024 6.620 6.700 6.450 6.660 20,793 +0.16(+2.46%)
Nov 12, 2024 6.250 6.500 6.230 6.500 9,532 +0.25(+4.00%)
Nov 11, 2024 6.300 6.300 5.610 6.250 25,136 +0.13(+2.12%)
Nov 08, 2024 5.810 6.400 5.735 6.120 19,941 +0.39(+6.81%)
Nov 07, 2024 5.900 6.310 5.640 5.730 50,340 -0.12(-2.05%)
Nov 06, 2024 5.870 5.978 5.565 5.850 30,118 +0.13(+2.27%)
Nov 05, 2024 5.780 6.030 5.610 5.720 20,234 +0.01(+0.18%)
Nov 04, 2024 5.860 5.910 5.700 5.710 11,156 -0.13(-2.23%)
Nov 01, 2024 5.490 6.028 5.490 5.840 46,771 +0.36(+6.57%)
Oct 31, 2024 6.460 6.460 5.340 5.480 60,881 -1.16(-17.47%)
Oct 30, 2024 6.730 6.730 6.230 6.640 16,003 -0.05(-0.75%)
Oct 29, 2024 6.730 6.730 6.320 6.690 11,313 -0.02(-0.30%)
Oct 28, 2024 6.880 6.900 6.360 6.710 67,580 +0.01(+0.15%)
Oct 25, 2024 6.400 6.970 6.070 6.700 49,483 +0.45(+7.20%)
Oct 24, 2024 6.220 6.250 5.980 6.250 26,812 +0.20(+3.31%)
Oct 23, 2024 6.190 6.190 5.870 6.050 22,760 -0.15(-2.42%)
Oct 22, 2024 6.140 6.200 6.024 6.200 32,837 +0.20(+3.33%)
Oct 21, 2024 6.050 6.050 5.950 6.000 13,375 +0.00(+0.00%)
Oct 18, 2024 5.960 6.122 5.843 6.000 40,300 +0.05(+0.84%)
Oct 17, 2024 5.800 5.970 5.760 5.950 48,365 +0.13(+2.23%)
Oct 16, 2024 5.800 5.900 5.780 5.820 14,181 +0.06(+1.04%)
Oct 15, 2024 5.660 5.760 5.474 5.760 8,807 -0.05(-0.86%)
Oct 14, 2024 5.870 5.880 5.625 5.810 15,968 +0.05(+0.87%)
Oct 11, 2024 6.090 6.090 5.550 5.760 14,436 -0.13(-2.21%)
Oct 10, 2024 5.720 5.890 5.620 5.890 19,370 +0.14(+2.43%)
Oct 09, 2024 6.130 6.130 5.700 5.750 32,995 -0.21(-3.52%)
Oct 08, 2024 5.350 6.050 5.350 5.960 18,075 +0.15(+2.58%)
Oct 07, 2024 5.580 5.930 5.020 5.810 27,481 +0.19(+3.38%)
Oct 04, 2024 5.560 6.100 5.500 5.620 17,861 +0.02(+0.36%)
Oct 03, 2024 5.640 5.860 5.410 5.600 76,574 -0.18(-3.11%)
Oct 02, 2024 5.840 5.840 5.700 5.780 33,096 +0.02(+0.35%)
Oct 01, 2024 5.800 5.834 5.690 5.760 36,052 -0.04(-0.69%)
Sep 30, 2024 6.060 6.060 5.512 5.800 79,736 -0.15(-2.52%)
Sep 27, 2024 6.090 6.090 5.820 5.950 27,614 -0.03(-0.50%)
Sep 26, 2024 5.950 6.100 5.830 5.980 102,726 +0.05(+0.84%)
Sep 25, 2024 6.000 6.120 5.760 5.930 15,631 -0.05(-0.84%)
Sep 24, 2024 6.250 6.250 5.930 5.980 25,362 -0.12(-1.97%)
Sep 23, 2024 5.930 6.200 5.760 6.100 42,814 +0.23(+3.92%)
Sep 20, 2024 5.850 6.180 5.690 5.870 105,190 +0.17(+2.98%)
Sep 19, 2024 6.180 6.180 4.940 5.700 174,804 -0.24(-4.04%)
Sep 18, 2024 6.900 7.180 5.819 5.940 68,090 -1.00(-14.41%)
Sep 17, 2024 7.190 9.000 6.870 6.940 119,987 -0.28(-3.88%)
Sep 16, 2024 6.430 7.880 6.142 7.220 112,482 +1.31(+22.17%)
Sep 13, 2024 6.400 9.400 5.618 5.910 150,780 -0.85(-12.57%)
Sep 12, 2024 6.150 7.000 6.150 6.760 21,148 +0.50(+7.99%)
Sep 11, 2024 5.760 6.460 5.500 6.260 33,520 +0.39(+6.64%)
Sep 10, 2024 5.350 6.230 5.350 5.870 13,258 +0.76(+14.87%)
Sep 09, 2024 5.800 5.800 5.000 5.110 55,422 -0.54(-9.56%)
Sep 06, 2024 5.830 6.100 5.650 5.650 23,045 -0.19(-3.25%)
Sep 05, 2024 6.150 6.840 5.500 5.840 93,601 -0.38(-6.11%)
Sep 04, 2024 6.150 6.760 5.610 6.220 38,289 +0.47(+8.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.