ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.1830 -0.0072 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.1902 0.1929 0.1797 0.1830 1,368,847 -0.01(-3.79%)
Oct 03, 2024 0.1915 0.1935 0.1885 0.1902 311,549 +0.00(+0.90%)
Oct 02, 2024 0.1940 0.1940 0.1833 0.1885 362,160 -0.00(-0.68%)
Oct 01, 2024 0.1910 0.1968 0.1851 0.1898 378,551 -0.00(-0.63%)
Sep 30, 2024 0.1900 0.1958 0.1876 0.1910 389,332 +0.00(+0.53%)
Sep 27, 2024 0.1940 0.1999 0.1851 0.1900 1,177,007 -0.00(-2.06%)
Sep 26, 2024 0.1939 0.2023 0.1900 0.1940 527,378 +0.00(+0.05%)
Sep 25, 2024 0.1947 0.2025 0.1915 0.1939 1,019,879 -0.00(-0.41%)
Sep 24, 2024 0.2100 0.2231 0.1900 0.1947 1,815,193 -0.02(-9.02%)
Sep 23, 2024 0.2200 0.2250 0.2090 0.2140 370,950 -0.01(-2.73%)
Sep 20, 2024 0.2300 0.2500 0.2200 0.2200 1,347,373 -0.01(-4.06%)
Sep 19, 2024 0.2430 0.2430 0.2250 0.2293 324,178 -0.01(-3.04%)
Sep 18, 2024 0.2468 0.2468 0.2300 0.2365 483,101 -0.01(-2.19%)
Sep 17, 2024 0.2350 0.2449 0.2300 0.2418 768,828 +0.01(+3.11%)
Sep 16, 2024 0.2300 0.2400 0.2250 0.2345 567,404 +0.00(+1.96%)
Sep 13, 2024 0.2270 0.2340 0.2222 0.2300 350,607 +0.01(+2.22%)
Sep 12, 2024 0.2260 0.2298 0.2164 0.2250 332,662 -0.00(-0.71%)
Sep 11, 2024 0.2120 0.2400 0.2058 0.2266 1,695,126 +0.01(+6.14%)
Sep 10, 2024 0.2100 0.2198 0.2053 0.2135 292,425 +0.00(+1.18%)
Sep 09, 2024 0.2097 0.2150 0.2030 0.2110 419,327 +0.01(+4.71%)
Sep 06, 2024 0.2000 0.2048 0.1951 0.2015 325,082 +0.00(+1.31%)
Sep 05, 2024 0.1950 0.2040 0.1942 0.1989 424,454 -0.00(-0.25%)
Sep 04, 2024 0.2000 0.2050 0.1932 0.1994 529,012 -0.00(-1.29%)
Sep 03, 2024 0.2186 0.2186 0.2006 0.2020 349,388 -0.01(-4.22%)
Aug 30, 2024 0.2052 0.2149 0.2024 0.2109 312,210 +0.00(+0.43%)
Aug 29, 2024 0.2047 0.2146 0.2004 0.2100 445,703 +0.01(+3.45%)
Aug 28, 2024 0.2130 0.2130 0.2006 0.2030 697,166 -0.01(-3.33%)
Aug 27, 2024 0.2340 0.2340 0.2066 0.2100 867,183 -0.02(-7.77%)
Aug 26, 2024 0.2348 0.2348 0.2240 0.2277 631,049 -0.01(-3.44%)
Aug 23, 2024 0.2370 0.2463 0.2252 0.2358 1,230,498 +0.01(+4.11%)
Aug 22, 2024 0.2448 0.2448 0.2210 0.2265 900,122 -0.02(-7.48%)
Aug 21, 2024 0.2285 0.2477 0.2104 0.2448 2,492,008 +0.01(+6.30%)
Aug 20, 2024 0.2100 0.2467 0.2079 0.2303 3,530,322 +0.02(+8.43%)
Aug 19, 2024 0.2179 0.2179 0.2054 0.2124 746,604 -0.00(-0.75%)
Aug 16, 2024 0.2200 0.2240 0.2069 0.2140 636,874 +0.00(+2.10%)
Aug 15, 2024 0.2200 0.2215 0.2022 0.2096 880,741 -0.00(-1.60%)
Aug 14, 2024 0.2238 0.2240 0.2060 0.2130 489,914 -0.00(-1.39%)
Aug 13, 2024 0.2280 0.2300 0.2135 0.2160 692,240 -0.01(-3.40%)
Aug 12, 2024 0.2172 0.2320 0.2131 0.2236 418,427 +0.01(+3.09%)
Aug 09, 2024 0.2150 0.2231 0.2103 0.2169 335,665 -0.00(-1.41%)
Aug 08, 2024 0.2100 0.2250 0.2061 0.2200 565,862 +0.01(+4.66%)
Aug 07, 2024 0.2321 0.2321 0.2052 0.2102 753,540 -0.01(-6.03%)
Aug 06, 2024 0.2110 0.2334 0.2030 0.2237 1,040,691 +0.02(+7.29%)
Aug 05, 2024 0.2040 0.2205 0.1900 0.2085 1,078,617 -0.01(-2.93%)
Aug 02, 2024 0.2429 0.2429 0.2100 0.2148 1,324,047 -0.03(-11.68%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.