Website Under Maintenance

Clarke

Website Under Maintenance

Newsroom

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Terms of Service Privacy Policy
© Copyright 2000-2024 Clarke Broadcasting Corporation. All rights reserved.
Feedback
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.450 -0.060 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2025 1.510 1.520 1.450 1.450 1,625,707 -0.06(-3.97%)
Sep 25, 2025 1.580 1.580 1.500 1.510 1,224,399 -0.07(-4.43%)
Sep 24, 2025 1.570 1.630 1.560 1.580 1,893,712 +0.02(+1.28%)
Sep 23, 2025 1.560 1.600 1.510 1.560 1,442,403 +0.00(+0.00%)
Sep 22, 2025 1.600 1.600 1.530 1.560 1,344,343 -0.04(-2.50%)
Sep 19, 2025 1.500 1.655 1.490 1.600 3,384,159 +0.08(+5.26%)
Sep 18, 2025 1.500 1.540 1.482 1.520 2,234,744 +0.02(+1.33%)
Sep 17, 2025 1.510 1.570 1.490 1.500 3,171,647 +0.00(+0.00%)
Sep 16, 2025 1.510 1.560 1.470 1.500 1,872,720 -0.01(-0.66%)
Sep 15, 2025 1.550 1.560 1.455 1.510 2,528,997 -0.03(-1.95%)
Sep 12, 2025 1.540 1.585 1.310 1.540 19,551,302 -0.49(-24.14%)
Sep 11, 2025 2.230 2.300 2.010 2.030 4,940,972 -0.19(-8.56%)
Sep 10, 2025 2.100 2.250 2.080 2.220 1,910,936 +0.13(+6.22%)
Sep 09, 2025 2.070 2.130 2.030 2.090 1,355,164 +0.04(+1.95%)
Sep 08, 2025 2.070 2.120 2.020 2.050 1,522,220 +0.04(+1.99%)
Sep 05, 2025 2.040 2.065 1.940 2.010 897,843 +0.01(+0.50%)
Sep 04, 2025 2.050 2.070 1.950 2.000 1,023,562 -0.02(-0.99%)
Sep 03, 2025 2.000 2.080 1.980 2.020 1,004,251 +0.04(+2.02%)
Sep 02, 2025 2.000 2.040 1.930 1.980 803,844 -0.03(-1.49%)
Aug 29, 2025 2.090 2.090 1.921 2.010 1,292,657 -0.03(-1.47%)
Aug 28, 2025 1.880 2.045 1.860 2.040 2,444,277 +0.20(+10.87%)
Aug 27, 2025 1.820 1.890 1.764 1.840 785,620 +0.00(+0.00%)
Aug 26, 2025 1.750 1.880 1.750 1.840 1,566,737 +0.12(+6.98%)
Aug 25, 2025 1.720 1.790 1.710 1.720 355,262 +0.00(+0.00%)
Aug 22, 2025 1.770 1.770 1.710 1.720 490,737 -0.02(-1.15%)
Aug 21, 2025 1.640 1.788 1.630 1.740 704,219 +0.09(+5.45%)
Aug 20, 2025 1.730 1.740 1.630 1.650 1,252,724 -0.09(-5.17%)
Aug 19, 2025 1.840 1.835 1.725 1.740 852,608 -0.08(-4.40%)
Aug 18, 2025 1.760 1.870 1.760 1.820 932,535 +0.05(+2.82%)
Aug 15, 2025 1.720 1.805 1.720 1.770 936,925 -0.05(-2.75%)
Aug 14, 2025 1.820 1.830 1.710 1.820 934,945 -0.01(-0.55%)
Aug 13, 2025 1.810 1.860 1.745 1.830 862,122 +0.04(+2.23%)
Aug 12, 2025 1.800 1.837 1.710 1.790 1,198,153 +0.01(+0.56%)
Aug 11, 2025 1.850 1.897 1.775 1.780 1,248,683 -0.09(-4.81%)
Aug 08, 2025 1.900 1.910 1.850 1.870 589,638 -0.01(-0.53%)
Aug 07, 2025 1.840 1.920 1.840 1.880 453,018 +0.04(+2.17%)
Aug 06, 2025 1.880 1.910 1.820 1.840 952,457 -0.05(-2.65%)
Aug 05, 2025 2.000 2.010 1.870 1.890 1,329,272 -0.07(-3.57%)
Aug 04, 2025 2.020 2.020 1.930 1.960 875,759 -0.05(-2.49%)
Aug 01, 2025 2.000 2.030 1.930 2.010 795,813 -0.02(-0.99%)
Jul 31, 2025 1.990 2.090 1.950 2.030 1,112,543 +0.03(+1.50%)
Jul 30, 2025 1.980 2.070 1.970 2.000 1,075,900 +0.06(+3.09%)
Jul 29, 2025 2.100 2.100 1.870 1.940 2,243,669 -0.14(-6.73%)
Jul 28, 2025 2.150 2.150 2.020 2.080 1,290,319 -0.04(-1.89%)
Jul 25, 2025 2.140 2.140 2.050 2.120 1,003,165 -0.01(-0.47%)
Jul 24, 2025 2.190 2.220 2.110 2.130 1,162,703 -0.09(-4.05%)
Jul 23, 2025 2.150 2.270 2.100 2.220 1,806,342 +0.11(+5.21%)
Jul 22, 2025 2.198 2.198 2.030 2.110 1,825,886 -0.05(-2.31%)
Jul 21, 2025 2.310 2.330 2.140 2.160 1,534,873 -0.07(-3.14%)
Jul 18, 2025 2.440 2.470 2.170 2.230 2,815,808 -0.20(-8.23%)
Jul 17, 2025 2.000 2.430 2.000 2.430 5,183,078 +0.45(+22.73%)
Jul 16, 2025 2.080 2.080 1.910 1.980 2,235,763 -0.07(-3.41%)
Jul 15, 2025 2.070 2.100 1.980 2.050 1,543,453 -0.01(-0.49%)
Jul 14, 2025 2.040 2.120 2.000 2.060 1,751,074 +0.11(+5.64%)
Jul 11, 2025 2.070 2.070 1.910 1.950 1,748,441 -0.12(-5.80%)
Jul 10, 2025 2.080 2.090 1.968 2.070 1,318,488 +0.00(+0.00%)
Jul 09, 2025 2.160 2.170 2.000 2.070 2,476,765 +0.03(+1.47%)
Jul 08, 2025 1.830 2.140 1.830 2.040 3,328,029 +0.25(+13.97%)
Jul 07, 2025 1.770 1.790 1.710 1.790 999,944 +0.03(+1.70%)
Jul 03, 2025 1.740 1.770 1.680 1.760 1,072,145 +0.03(+1.73%)
Jul 02, 2025 1.740 1.810 1.700 1.730 1,587,511 -0.01(-0.57%)
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 Of Service.