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 )

0.2148 -0.0284 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 0.2429 0.2429 0.2100 0.2148 1,324,047 -0.03(-11.68%)
Aug 01, 2024 0.2700 0.2746 0.2160 0.2432 3,571,855 -0.03(-9.86%)
Jul 31, 2024 0.2800 0.2870 0.2687 0.2698 1,181,153 -0.02(-5.33%)
Jul 30, 2024 0.3000 0.3000 0.2719 0.2850 904,246 -0.01(-3.78%)
Jul 29, 2024 0.3100 0.3140 0.2921 0.2962 767,825 -0.02(-4.94%)
Jul 26, 2024 0.3122 0.3200 0.3020 0.3116 822,841 +0.00(+0.58%)
Jul 25, 2024 0.3100 0.3164 0.2950 0.3098 1,064,693 -0.00(-0.06%)
Jul 24, 2024 0.3200 0.3200 0.3076 0.3100 540,719 -0.01(-2.02%)
Jul 23, 2024 0.3240 0.3290 0.3029 0.3164 950,538 -0.01(-2.83%)
Jul 22, 2024 0.3356 0.3356 0.3170 0.3256 822,252 -0.01(-1.66%)
Jul 19, 2024 0.3408 0.3430 0.3290 0.3311 724,245 -0.01(-2.85%)
Jul 18, 2024 0.3489 0.3500 0.3350 0.3408 880,874 -0.01(-2.35%)
Jul 17, 2024 0.3500 0.3561 0.3333 0.3490 931,428 -0.00(-0.68%)
Jul 16, 2024 0.3600 0.3670 0.3477 0.3514 1,818,110 -0.01(-2.98%)
Jul 15, 2024 0.3800 0.3895 0.3617 0.3622 1,149,218 -0.01(-3.90%)
Jul 12, 2024 0.3740 0.3900 0.3718 0.3769 1,511,614 +0.01(+1.56%)
Jul 11, 2024 0.3615 0.3790 0.3563 0.3711 1,313,765 +0.01(+2.63%)
Jul 10, 2024 0.3664 0.3790 0.3560 0.3616 1,359,886 -0.01(-1.74%)
Jul 09, 2024 0.3610 0.3789 0.3500 0.3680 5,669,072 -0.03(-6.60%)
Jul 08, 2024 0.3700 0.4071 0.3634 0.3940 1,309,335 +0.02(+5.07%)
Jul 05, 2024 0.3700 0.3999 0.3510 0.3750 1,517,452 -0.01(-1.34%)
Jul 03, 2024 0.3740 0.3870 0.3690 0.3801 1,243,356 -0.02(-4.21%)
Jul 02, 2024 0.3685 0.4040 0.3650 0.3968 4,780,096 -0.00(-0.80%)
Jul 01, 2024 0.7185 0.7500 0.3822 0.4000 65,608,944 -0.04(-9.50%)
Jun 28, 2024 0.4300 0.4500 0.4240 0.4420 263,157 -0.00(-0.43%)
Jun 27, 2024 0.4500 0.4686 0.4252 0.4439 507,200 -0.02(-3.50%)
Jun 26, 2024 0.4400 0.4769 0.4340 0.4600 616,179 +0.01(+2.45%)
Jun 25, 2024 0.4200 0.4770 0.4170 0.4490 1,353,373 +0.03(+7.93%)
Jun 24, 2024 0.3920 0.4283 0.3860 0.4160 845,292 +0.03(+9.19%)
Jun 21, 2024 0.4000 0.4080 0.3712 0.3810 1,174,821 -0.03(-7.41%)
Jun 20, 2024 0.4300 0.4388 0.4052 0.4115 622,989 -0.01(-2.40%)
Jun 18, 2024 0.4436 0.4490 0.4094 0.4216 666,200 -0.02(-4.96%)
Jun 17, 2024 0.4378 0.4667 0.4052 0.4436 1,209,002 +0.00(+0.54%)
Jun 14, 2024 0.4190 0.4595 0.4020 0.4412 1,348,486 -0.00(-0.72%)
Jun 13, 2024 0.4341 0.4480 0.3800 0.4444 3,390,885 -0.03(-6.05%)
Jun 12, 2024 0.5872 0.7450 0.4670 0.4730 35,127,896 -0.05(-9.72%)
Jun 11, 2024 0.6200 0.6300 0.4901 0.5239 2,571,453 -0.10(-15.40%)
Jun 10, 2024 0.7100 0.7100 0.6020 0.6193 1,741,041 -0.09(-12.90%)
Jun 07, 2024 0.7000 0.7300 0.6800 0.7110 2,677,762 -0.10(-11.98%)
Jun 06, 2024 0.9553 0.9900 0.7920 0.8078 5,281,762 -0.15(-15.85%)
Jun 05, 2024 1.960 2.030 0.9200 0.9600 60,324,672 +0.04(+4.35%)
Jun 04, 2024 0.9273 0.9399 0.8822 0.9200 89,119 +0.00(+0.02%)
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.