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 )

0.6720 -0.0067 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.050 1.130 0.9811 0.9901 703,717 -0.06(-5.70%)
Feb 28, 2024 1.330 1.340 1.000 1.050 1,561,761 -0.19(-15.32%)
Feb 27, 2024 0.8700 1.280 0.8600 1.240 3,802,561 +0.37(+41.80%)
Feb 26, 2024 0.8300 0.9500 0.8000 0.8745 658,455 +0.01(+0.68%)
Feb 23, 2024 0.9400 0.9400 0.8000 0.8686 373,924 -0.03(-3.49%)
Feb 22, 2024 0.9121 0.9396 0.8500 0.9000 190,436 -0.03(-3.23%)
Feb 21, 2024 0.8900 0.9747 0.8140 0.9300 313,295 -0.01(-0.85%)
Feb 20, 2024 1.000 1.000 0.8800 0.9380 422,828 -0.13(-12.34%)
Feb 16, 2024 0.8700 1.090 0.8300 1.070 3,991,919 +0.25(+30.19%)
Feb 15, 2024 0.8000 0.8383 0.8000 0.8219 82,216 +0.00(+0.23%)
Feb 14, 2024 0.8380 0.8391 0.8000 0.8200 128,887 +0.00(+0.00%)
Feb 13, 2024 0.8100 0.8200 0.7951 0.8200 93,640 +0.02(+2.16%)
Feb 12, 2024 0.8375 0.8375 0.7934 0.8027 129,847 +0.01(+1.17%)
Feb 09, 2024 0.8000 0.9199 0.7800 0.7934 573,561 +0.03(+4.35%)
Feb 08, 2024 0.7754 0.8199 0.7560 0.7603 188,370 -0.01(-1.90%)
Feb 07, 2024 0.8800 0.9000 0.7750 0.7750 354,361 -0.10(-10.93%)
Feb 06, 2024 0.8007 0.9217 0.8007 0.8701 165,515 +0.05(+5.68%)
Feb 05, 2024 0.8700 0.8700 0.7755 0.8233 125,837 -0.03(-3.71%)
Feb 02, 2024 0.9100 0.9400 0.8156 0.8550 198,098 -0.05(-5.00%)
Feb 01, 2024 0.9700 0.9960 0.8511 0.9000 561,644 -0.10(-10.00%)
Jan 31, 2024 0.9300 1.200 0.8800 1.000 2,879,886 +0.11(+12.36%)
Jan 30, 2024 0.8900 0.9298 0.8600 0.8900 204,811 +0.00(+0.00%)
Jan 29, 2024 0.8900 0.9413 0.8552 0.8900 493,496 -0.03(-3.59%)
Jan 26, 2024 1.020 1.047 0.9012 0.9231 359,806 -0.07(-6.96%)
Jan 25, 2024 1.080 1.100 0.9600 0.9922 375,308 -0.10(-8.97%)
Jan 24, 2024 1.100 1.146 1.050 1.090 290,339 -0.01(-0.91%)
Jan 23, 2024 1.210 1.440 1.090 1.100 1,859,069 -0.12(-9.84%)
Jan 22, 2024 1.030 1.290 1.030 1.220 601,802 +0.18(+17.31%)
Jan 19, 2024 1.160 1.160 1.010 1.040 384,936 -0.08(-7.15%)
Jan 18, 2024 1.250 1.250 1.110 1.120 232,249 -0.15(-11.80%)
Jan 17, 2024 1.280 1.300 1.200 1.270 259,688 -0.07(-5.22%)
Jan 16, 2024 1.300 1.380 1.170 1.340 629,872 -0.02(-1.47%)
Jan 12, 2024 1.190 1.520 1.160 1.360 4,709,269 +0.24(+21.43%)
Jan 11, 2024 1.220 1.240 1.100 1.120 97,050 -0.09(-7.44%)
Jan 10, 2024 1.400 1.400 1.180 1.210 174,971 -0.13(-9.70%)
Jan 09, 2024 1.560 1.560 1.310 1.340 92,839 -0.07(-4.96%)
Jan 08, 2024 1.530 1.530 1.410 1.410 70,919 -0.08(-5.37%)
Jan 05, 2024 1.480 1.600 1.454 1.490 108,723 -0.01(-0.67%)
Jan 04, 2024 1.450 1.510 1.410 1.500 115,249 +0.06(+4.17%)
Jan 03, 2024 1.500 1.500 1.350 1.440 104,061 -0.01(-0.69%)
Jan 02, 2024 1.490 1.600 1.420 1.450 160,341 +0.01(+0.69%)
Dec 29, 2023 1.550 1.670 1.401 1.440 548,403 -0.13(-8.28%)
Dec 28, 2023 1.880 1.890 1.500 1.570 848,781 -0.33(-17.37%)
Dec 27, 2023 2.170 2.230 1.830 1.900 4,718,408 +0.30(+18.75%)
Dec 26, 2023 2.610 2.700 1.600 1.600 298,426 -1.03(-39.16%)
Dec 22, 2023 2.880 2.950 2.550 2.630 133,891 -0.24(-8.36%)
Dec 21, 2023 2.880 3.250 2.796 2.870 226,764 +0.04(+1.41%)
Dec 20, 2023 2.620 2.870 2.580 2.830 240,678 +0.25(+9.69%)
Dec 19, 2023 2.870 2.950 2.400 2.580 316,337 -0.41(-13.71%)
Dec 18, 2023 3.200 3.429 2.900 2.990 387,887 -0.60(-16.71%)
Dec 15, 2023 3.200 4.470 3.080 3.590 6,073,831 +0.44(+13.97%)
Dec 14, 2023 2.760 3.700 2.650 3.150 1,712,544 +0.35(+12.50%)
Dec 13, 2023 2.340 2.980 2.300 2.800 1,260,738 +0.10(+3.70%)
Dec 12, 2023 2.960 3.220 2.540 2.700 3,245,847 -0.32(-10.60%)
Dec 11, 2023 1.850 3.800 1.820 3.020 85,841,592 +1.41(+87.41%)
Dec 08, 2023 1.520 1.880 1.520 1.611 44,117 +0.01(+0.71%)
Dec 07, 2023 1.440 1.600 1.440 1.600 10,045 +0.09(+5.96%)
Dec 06, 2023 1.640 1.640 1.470 1.510 17,860 +0.00(+0.00%)
Dec 05, 2023 1.500 1.550 1.450 1.510 11,316 +0.03(+2.03%)
Dec 04, 2023 1.790 1.792 1.480 1.480 45,483 -0.22(-12.94%)
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.