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

Jet.AI Inc. - Common Stock (NQ: JTAI )

0.6310 -0.0250 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2023 1.940 1.940 1.600 1.710 45,252 +0.00(+0.00%)
Nov 29, 2023 1.590 1.880 1.578 1.710 91,834 +0.16(+10.32%)
Nov 28, 2023 1.600 1.600 1.418 1.550 25,017 +0.02(+1.31%)
Nov 27, 2023 1.640 1.650 1.450 1.530 22,718 -0.11(-6.71%)
Nov 24, 2023 1.640 1.640 1.550 1.640 6,750 +0.14(+9.33%)
Nov 22, 2023 1.490 1.650 1.450 1.500 33,864 +0.02(+1.35%)
Nov 21, 2023 1.490 1.490 1.323 1.480 23,326 -0.04(-2.63%)
Nov 20, 2023 1.440 1.560 1.310 1.520 41,215 +0.03(+2.01%)
Nov 17, 2023 1.300 1.600 1.280 1.490 22,851 +0.17(+12.88%)
Nov 16, 2023 1.470 1.860 1.250 1.320 140,624 -0.04(-2.94%)
Nov 15, 2023 1.290 1.560 1.200 1.360 45,797 +0.08(+6.25%)
Nov 14, 2023 1.270 1.370 1.160 1.280 58,453 +0.23(+21.90%)
Nov 13, 2023 1.120 1.340 1.050 1.050 11,186 -0.02(-1.87%)
Nov 10, 2023 1.161 1.161 1.070 1.070 14,788 +0.02(+1.90%)
Nov 09, 2023 1.220 1.230 1.041 1.050 22,294 -0.11(-9.48%)
Nov 08, 2023 1.150 1.230 1.130 1.160 11,845 -0.01(-0.85%)
Nov 07, 2023 1.130 1.316 1.110 1.170 19,158 +0.01(+0.86%)
Nov 06, 2023 1.260 1.357 1.160 1.160 50,938 +0.02(+1.75%)
Nov 03, 2023 1.110 1.270 1.110 1.140 26,466 -0.04(-3.39%)
Nov 02, 2023 1.380 1.380 1.110 1.180 20,273 +0.08(+7.27%)
Nov 01, 2023 1.370 1.490 1.020 1.100 48,398 -0.39(-26.17%)
Oct 31, 2023 1.420 1.500 1.410 1.490 4,790 -0.03(-1.97%)
Oct 30, 2023 1.410 1.520 1.410 1.520 9,301 +0.11(+7.80%)
Oct 27, 2023 1.750 1.750 1.381 1.410 37,640 -0.40(-22.10%)
Oct 26, 2023 1.890 1.950 1.750 1.810 5,397 +0.01(+0.56%)
Oct 25, 2023 2.000 2.010 1.770 1.800 15,949 -0.20(-10.00%)
Oct 24, 2023 2.010 2.090 2.000 2.000 8,300 -0.12(-5.66%)
Oct 23, 2023 2.210 2.256 2.120 2.120 4,779 -0.09(-4.07%)
Oct 20, 2023 2.200 2.290 2.110 2.210 6,290 +0.12(+5.74%)
Oct 19, 2023 2.290 2.420 2.090 2.090 13,100 -0.09(-4.13%)
Oct 18, 2023 2.470 2.550 2.096 2.180 22,552 -0.27(-11.02%)
Oct 17, 2023 2.400 2.600 2.400 2.450 5,615 +0.03(+1.24%)
Oct 16, 2023 2.640 2.650 2.402 2.420 17,783 -0.04(-1.63%)
Oct 13, 2023 2.450 2.600 2.390 2.460 14,218 -0.03(-1.20%)
Oct 12, 2023 2.500 2.600 2.390 2.490 16,011 +0.14(+5.96%)
Oct 11, 2023 2.380 2.512 2.330 2.350 28,754 -0.02(-0.84%)
Oct 10, 2023 2.500 2.990 2.370 2.370 44,120 -0.16(-6.32%)
Oct 09, 2023 2.550 2.565 2.351 2.530 14,466 +0.06(+2.43%)
Oct 06, 2023 2.733 2.760 2.420 2.470 23,018 -0.33(-11.79%)
Oct 05, 2023 2.810 2.990 2.710 2.800 15,241 -0.20(-6.67%)
Oct 04, 2023 3.030 3.320 2.760 3.000 24,602 -0.08(-2.60%)
Oct 03, 2023 3.100 3.350 3.020 3.080 15,389 -0.10(-3.14%)
Oct 02, 2023 3.500 3.500 3.087 3.180 40,546 -0.04(-1.40%)
Sep 29, 2023 3.010 3.460 3.010 3.225 58,309 +0.22(+7.14%)
Sep 28, 2023 3.220 3.700 3.010 3.010 80,844 -0.36(-10.68%)
Sep 27, 2023 3.780 4.110 3.020 3.370 299,509 -0.02(-0.59%)
Sep 26, 2023 2.950 3.400 2.950 3.390 43,320 +0.32(+10.42%)
Sep 25, 2023 2.430 3.120 2.829 3.070 115,890 +0.44(+16.95%)
Sep 22, 2023 2.500 2.750 2.384 2.625 64,482 +0.12(+5.00%)
Sep 21, 2023 2.730 2.990 2.460 2.500 70,669 -0.01(-0.40%)
Sep 20, 2023 2.550 2.868 2.460 2.510 108,223 -0.14(-5.10%)
Sep 19, 2023 3.010 3.030 2.500 2.645 45,051 -0.06(-2.40%)
Sep 18, 2023 3.080 3.136 2.650 2.710 21,069 -0.33(-10.86%)
Sep 15, 2023 3.150 3.270 2.860 3.040 70,567 -0.11(-3.49%)
Sep 14, 2023 3.210 3.430 3.150 3.150 19,634 -0.16(-4.82%)
Sep 13, 2023 3.300 3.580 3.160 3.310 64,219 -0.22(-6.24%)
Sep 12, 2023 3.550 3.650 3.360 3.530 18,220 -0.02(-0.56%)
Sep 11, 2023 3.400 3.550 36,151 -0.35(-8.97%)
Sep 06, 2023 3.900 0 +0.00(+0.00%)
Sep 05, 2023 3.680 4.100 3.680 3.900 131,875 +0.25(+6.85%)
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.