Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.960 -0.360 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.160 8.350 7.910 7.960 39,698 -0.36(-4.33%)
Feb 13, 2025 8.140 8.460 8.130 8.320 24,447 +0.14(+1.71%)
Feb 12, 2025 8.300 8.387 7.880 8.180 31,235 -0.11(-1.33%)
Feb 11, 2025 8.860 9.060 8.220 8.290 22,158 -0.54(-6.12%)
Feb 10, 2025 8.264 9.150 8.223 8.830 49,305 +0.36(+4.25%)
Feb 07, 2025 8.610 8.610 8.320 8.470 36,450 -0.02(-0.24%)
Feb 06, 2025 8.090 8.625 8.075 8.490 55,136 +0.24(+2.91%)
Feb 05, 2025 8.480 8.880 8.150 8.250 31,370 -0.17(-2.02%)
Feb 04, 2025 8.310 8.510 7.690 8.420 56,790 +0.26(+3.19%)
Feb 03, 2025 8.180 8.510 7.855 8.160 23,119 -0.02(-0.24%)
Jan 31, 2025 8.090 8.475 7.880 8.180 49,947 +0.08(+0.99%)
Jan 30, 2025 8.000 8.300 7.675 8.100 36,852 +0.33(+4.25%)
Jan 29, 2025 7.460 7.970 7.460 7.770 42,042 +0.07(+0.91%)
Jan 28, 2025 7.840 7.840 7.217 7.700 55,224 +0.10(+1.32%)
Jan 27, 2025 8.000 8.001 7.230 7.600 73,681 -0.48(-5.94%)
Jan 24, 2025 8.160 8.300 7.950 8.080 36,730 -0.08(-0.98%)
Jan 23, 2025 8.850 8.850 7.845 8.160 79,968 -0.61(-6.96%)
Jan 22, 2025 8.520 9.200 8.230 8.770 179,090 +0.29(+3.42%)
Jan 21, 2025 9.310 9.310 8.150 8.480 65,821 -0.56(-6.19%)
Jan 17, 2025 9.000 9.250 8.825 9.040 53,592 +0.29(+3.31%)
Jan 16, 2025 8.270 8.800 8.145 8.750 50,157 +0.37(+4.42%)
Jan 15, 2025 8.240 8.530 8.075 8.380 27,936 +0.42(+5.28%)
Jan 14, 2025 7.800 8.500 7.800 7.960 77,725 +0.09(+1.14%)
Jan 13, 2025 7.570 8.270 7.350 7.870 57,999 +0.05(+0.64%)
Jan 10, 2025 8.250 8.310 7.620 7.820 75,393 -0.64(-7.57%)
Jan 08, 2025 8.830 8.830 7.990 8.460 85,631 -0.40(-4.51%)
Jan 07, 2025 8.750 8.915 8.130 8.860 84,459 +0.02(+0.23%)
Jan 06, 2025 8.970 9.430 8.599 8.840 100,921 +0.41(+4.86%)
Jan 03, 2025 8.190 8.750 8.015 8.430 77,556 +0.45(+5.64%)
Jan 02, 2025 7.950 8.630 7.740 7.980 126,111 +0.02(+0.19%)
Dec 31, 2024 7.965 0 -0.47(-5.63%)
Dec 30, 2024 9.950 9.950 8.000 8.440 158,511 -1.49(-15.01%)
Dec 27, 2024 8.650 9.950 8.560 9.930 165,186 +1.23(+14.14%)
Dec 26, 2024 9.520 9.540 8.030 8.700 112,173 -0.82(-8.61%)
Dec 24, 2024 9.050 9.990 9.050 9.520 69,137 +0.22(+2.37%)
Dec 23, 2024 9.290 10.01 9.000 9.300 79,748 -0.20(-2.11%)
Dec 20, 2024 9.450 10.39 8.720 9.500 603,282 +0.00(+0.00%)
Dec 19, 2024 9.550 9.900 8.850 9.500 149,342 -0.19(-1.96%)
Dec 18, 2024 10.06 10.48 9.010 9.690 346,758 -0.50(-4.91%)
Dec 17, 2024 11.48 11.60 9.600 10.19 456,300 -1.13(-9.98%)
Dec 16, 2024 9.450 11.40 9.380 11.32 461,790 +1.76(+18.41%)
Dec 13, 2024 8.930 10.45 8.750 9.560 209,691 +0.74(+8.39%)
Dec 12, 2024 8.760 9.110 8.520 8.820 71,570 +0.00(+0.00%)
Dec 11, 2024 8.860 9.110 8.525 8.820 84,606 +0.01(+0.11%)
Dec 10, 2024 8.680 9.000 8.530 8.810 72,198 +0.23(+2.68%)
Dec 09, 2024 8.510 9.000 8.420 8.580 121,762 +0.23(+2.75%)
Dec 06, 2024 8.420 8.490 8.300 8.350 19,910 +0.07(+0.85%)
Dec 05, 2024 8.260 8.550 7.770 8.280 57,248 +0.07(+0.85%)
Dec 04, 2024 8.450 8.460 8.140 8.210 24,397 +0.05(+0.61%)
Dec 03, 2024 8.040 8.400 7.760 8.160 60,414 +0.48(+6.25%)
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 following
Privacy Policy and Terms and Conditions.