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 )

0.2378 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 8, 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 08, 2024 0.2344 0.2499 0.2333 0.2378 200,830 -0.00(-1.61%)
Aug 07, 2024 0.2330 0.2460 0.2330 0.2417 234,013 +0.00(+0.62%)
Aug 06, 2024 0.2625 0.2698 0.2310 0.2402 523,139 -0.01(-3.92%)
Aug 05, 2024 0.2345 0.2900 0.2225 0.2500 1,030,491 -0.01(-5.30%)
Aug 02, 2024 0.2706 0.2750 0.2550 0.2640 539,142 -0.02(-5.38%)
Aug 01, 2024 0.2660 0.3000 0.2611 0.2790 1,764,364 -0.01(-4.91%)
Jul 31, 2024 0.2678 0.3000 0.2430 0.2934 5,124,493 -0.04(-12.44%)
Jul 30, 2024 0.4300 0.4329 0.3225 0.3351 57,072,840 +0.04(+12.11%)
Jul 29, 2024 0.3000 0.3100 0.2850 0.2989 8,396,384 -0.00(-0.47%)
Jul 26, 2024 0.3400 0.3400 0.2768 0.3003 312,372 -0.04(-10.86%)
Jul 25, 2024 0.3100 0.3466 0.3025 0.3369 811,301 +0.05(+18.63%)
Jul 24, 2024 0.2800 0.2898 0.2790 0.2840 143,907 -0.00(-0.35%)
Jul 23, 2024 0.3192 0.3192 0.2700 0.2850 338,805 -0.03(-9.26%)
Jul 22, 2024 0.3500 0.3592 0.3000 0.3141 406,322 -0.06(-15.11%)
Jul 19, 2024 0.3300 0.3800 0.3200 0.3700 2,819,792 +0.05(+15.62%)
Jul 18, 2024 0.3310 0.3499 0.3200 0.3200 101,645 -0.02(-7.14%)
Jul 17, 2024 0.3550 0.3620 0.3302 0.3446 109,285 -0.01(-2.63%)
Jul 16, 2024 0.3600 0.3695 0.3300 0.3539 148,285 +0.01(+4.03%)
Jul 15, 2024 0.3540 0.3600 0.3299 0.3402 144,783 -0.01(-2.83%)
Jul 12, 2024 0.3582 0.3770 0.3131 0.3501 138,336 -0.01(-2.75%)
Jul 11, 2024 0.3340 0.3600 0.3131 0.3600 226,810 +0.04(+11.18%)
Jul 10, 2024 0.3105 0.3400 0.3011 0.3238 411,107 +0.01(+4.55%)
Jul 09, 2024 0.3247 0.3351 0.2511 0.3097 159,537 -0.02(-6.46%)
Jul 08, 2024 0.3500 0.3675 0.3250 0.3311 121,273 -0.02(-4.66%)
Jul 05, 2024 0.3260 0.3700 0.3001 0.3473 570,152 +0.04(+11.64%)
Jul 03, 2024 0.3058 0.3200 0.3057 0.3111 164,106 +0.01(+3.67%)
Jul 02, 2024 0.3201 0.3268 0.2922 0.3001 261,248 -0.03(-9.06%)
Jul 01, 2024 0.3491 0.3500 0.3211 0.3300 190,705 -0.01(-2.40%)
Jun 28, 2024 0.3750 0.3750 0.3210 0.3381 615,505 -0.04(-11.28%)
Jun 27, 2024 0.4500 0.4500 0.3603 0.3811 1,005,692 -0.08(-17.33%)
Jun 26, 2024 0.4400 0.4949 0.4400 0.4610 92,362 +0.01(+1.47%)
Jun 25, 2024 0.4750 0.5000 0.4400 0.4543 55,202 -0.02(-4.48%)
Jun 24, 2024 0.4500 0.5000 0.4300 0.4756 119,476 +0.04(+9.08%)
Jun 21, 2024 0.4740 0.4740 0.4352 0.4360 69,482 -0.01(-1.69%)
Jun 20, 2024 0.4600 0.4668 0.4310 0.4435 79,634 -0.01(-1.68%)
Jun 18, 2024 0.4854 0.4854 0.4511 0.4511 62,669 -0.05(-9.74%)
Jun 17, 2024 0.4811 0.5267 0.4511 0.4998 143,436 +0.02(+4.13%)
Jun 14, 2024 0.4700 0.5000 0.4700 0.4800 124,679 -0.02(-3.05%)
Jun 13, 2024 0.5300 0.5300 0.4500 0.4951 218,984 -0.03(-6.41%)
Jun 12, 2024 0.5900 0.6390 0.4225 0.5290 797,243 -0.04(-6.31%)
Jun 11, 2024 0.6000 0.6200 0.5507 0.5646 213,726 -0.03(-5.74%)
Jun 10, 2024 0.6000 0.7400 0.5850 0.5990 554,991 +0.02(+3.22%)
Jun 07, 2024 0.6380 0.6550 0.5600 0.5803 230,372 -0.08(-11.54%)
Jun 06, 2024 0.6400 0.6700 0.6265 0.6560 108,713 +0.02(+3.31%)
Jun 05, 2024 0.6500 0.6500 0.6230 0.6350 68,804 -0.00(-0.69%)
Jun 04, 2024 0.6219 0.7200 0.6219 0.6394 243,946 +0.01(+1.70%)
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.