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

XTI Aerospace, Inc. Common Stock - Common Stock (NQ: XTIA )

0.0464 -0.0025 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.0490 0.0505 0.0458 0.0464 53,146,456 -0.00(-5.11%)
Nov 21, 2024 0.0469 0.0529 0.0469 0.0489 90,611,152 +0.00(+6.30%)
Nov 20, 2024 0.0487 0.0507 0.0450 0.0460 38,748,304 -0.00(-8.00%)
Nov 19, 2024 0.0500 0.0510 0.0475 0.0500 37,217,172 +0.00(+0.00%)
Nov 18, 2024 0.0520 0.0569 0.0400 0.0500 87,071,112 -0.00(-3.10%)
Nov 15, 2024 0.0550 0.0570 0.0480 0.0516 62,113,388 -0.01(-9.31%)
Nov 14, 2024 0.0667 0.0869 0.0520 0.0569 364,067,744 -0.00(-0.52%)
Nov 13, 2024 0.0540 0.0667 0.0509 0.0572 132,630,184 +0.01(+17.94%)
Nov 12, 2024 0.0530 0.0539 0.0471 0.0485 37,520,988 -0.01(-10.19%)
Nov 11, 2024 0.0580 0.0583 0.0504 0.0540 48,999,756 -0.00(-6.09%)
Nov 08, 2024 0.0485 0.0618 0.0485 0.0575 85,672,792 +0.01(+16.87%)
Nov 07, 2024 0.0600 0.1000 0.0465 0.0492 350,510,400 -0.00(-2.57%)
Nov 06, 2024 0.0441 0.0540 0.0385 0.0505 57,901,172 +0.00(+8.60%)
Nov 05, 2024 0.0499 0.0940 0.0410 0.0465 328,078,400 -0.00(-6.63%)
Nov 04, 2024 0.0550 0.0550 0.0485 0.0498 17,561,830 -0.01(-12.63%)
Nov 01, 2024 0.0600 0.0626 0.0560 0.0570 11,090,766 -0.00(-1.21%)
Oct 31, 2024 0.0594 0.0597 0.0510 0.0577 13,928,243 -0.00(-3.51%)
Oct 30, 2024 0.0800 0.0800 0.0562 0.0598 37,881,504 -0.02(-24.87%)
Oct 29, 2024 0.0900 0.0895 0.0766 0.0796 17,878,132 -0.01(-7.44%)
Oct 28, 2024 0.0859 0.0934 0.0766 0.0860 8,817,634 +0.00(+0.23%)
Oct 25, 2024 0.0931 0.0979 0.0816 0.0858 10,123,992 -0.01(-7.84%)
Oct 24, 2024 0.1070 0.1070 0.0884 0.0931 15,885,065 -0.02(-16.43%)
Oct 23, 2024 0.1275 0.1312 0.1061 0.1114 19,971,114 -0.00(-1.33%)
Oct 22, 2024 0.1145 0.1249 0.1100 0.1129 4,462,793 -0.00(-1.83%)
Oct 21, 2024 0.1130 0.1198 0.1101 0.1150 4,473,761 +0.01(+4.55%)
Oct 18, 2024 0.1100 0.1198 0.1085 0.1100 4,498,969 -0.00(-1.87%)
Oct 17, 2024 0.1119 0.1271 0.1085 0.1121 4,120,349 +0.00(+0.18%)
Oct 16, 2024 0.1100 0.1180 0.1096 0.1119 2,281,287 -0.00(-0.36%)
Oct 15, 2024 0.1155 0.1276 0.1090 0.1123 4,734,964 -0.00(-4.10%)
Oct 14, 2024 0.1443 0.1443 0.1100 0.1171 7,028,232 -0.02(-15.76%)
Oct 11, 2024 0.1330 0.1487 0.1266 0.1390 3,668,230 -0.00(-2.87%)
Oct 10, 2024 0.1600 0.1798 0.1404 0.1431 4,020,908 -0.02(-11.94%)
Oct 09, 2024 0.1667 0.1667 0.1570 0.1625 931,274 -0.00(-2.52%)
Oct 08, 2024 0.1800 0.1780 0.1650 0.1667 1,455,098 -0.01(-6.35%)
Oct 07, 2024 0.1830 0.1888 0.1770 0.1780 809,016 -0.01(-2.73%)
Oct 04, 2024 0.1902 0.1929 0.1797 0.1830 1,360,452 -0.01(-3.79%)
Oct 03, 2024 0.1915 0.1935 0.1885 0.1902 311,549 +0.00(+0.90%)
Oct 02, 2024 0.1940 0.1940 0.1833 0.1885 362,160 -0.00(-0.68%)
Oct 01, 2024 0.1910 0.1968 0.1851 0.1898 378,551 -0.00(-0.63%)
Sep 30, 2024 0.1900 0.1958 0.1876 0.1910 389,332 +0.00(+0.53%)
Sep 27, 2024 0.1940 0.1999 0.1851 0.1900 1,177,007 -0.00(-2.06%)
Sep 26, 2024 0.1939 0.2023 0.1900 0.1940 527,378 +0.00(+0.05%)
Sep 25, 2024 0.1947 0.2025 0.1915 0.1939 1,019,879 -0.00(-0.41%)
Sep 24, 2024 0.2100 0.2231 0.1900 0.1947 1,815,193 -0.02(-9.02%)
Sep 23, 2024 0.2200 0.2250 0.2090 0.2140 370,950 -0.01(-2.73%)
Sep 20, 2024 0.2300 0.2500 0.2200 0.2200 1,347,373 -0.01(-4.06%)
Sep 19, 2024 0.2430 0.2430 0.2250 0.2293 324,178 -0.01(-3.04%)
Sep 18, 2024 0.2468 0.2468 0.2300 0.2365 483,101 -0.01(-2.19%)
Sep 17, 2024 0.2350 0.2449 0.2300 0.2418 768,828 +0.01(+3.11%)
Sep 16, 2024 0.2300 0.2400 0.2250 0.2345 567,404 +0.00(+1.96%)
Sep 13, 2024 0.2270 0.2340 0.2222 0.2300 350,607 +0.01(+2.22%)
Sep 12, 2024 0.2260 0.2298 0.2164 0.2250 332,662 -0.00(-0.71%)
Sep 11, 2024 0.2120 0.2400 0.2058 0.2266 1,695,126 +0.01(+6.14%)
Sep 10, 2024 0.2100 0.2198 0.2053 0.2135 292,425 +0.00(+1.18%)
Sep 09, 2024 0.2097 0.2150 0.2030 0.2110 419,327 +0.01(+4.71%)
Sep 06, 2024 0.2000 0.2048 0.1951 0.2015 325,082 +0.00(+1.31%)
Sep 05, 2024 0.1950 0.2040 0.1942 0.1989 424,454 -0.00(-0.25%)
Sep 04, 2024 0.2000 0.2050 0.1932 0.1994 529,012 -0.00(-1.29%)
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.