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 )

0.3116 +0.0018 (+0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.9500 0.9661 0.8800 0.9198 118,278 -0.02(-1.63%)
May 31, 2024 0.9700 0.9700 0.9300 0.9350 82,153 -0.01(-1.27%)
May 30, 2024 0.9000 0.9700 0.8800 0.9470 119,021 +0.09(+10.00%)
May 29, 2024 0.8500 0.8948 0.8400 0.8609 140,445 -0.02(-2.61%)
May 28, 2024 0.8900 0.9270 0.8500 0.8840 334,712 -0.00(-0.11%)
May 24, 2024 0.9500 0.9900 0.8751 0.8850 296,621 -0.05(-5.60%)
May 23, 2024 1.090 1.090 0.7922 0.9375 764,218 -0.12(-11.56%)
May 22, 2024 1.150 1.150 1.030 1.060 413,033 -0.08(-7.02%)
May 21, 2024 1.200 1.230 1.130 1.140 317,288 -0.05(-4.20%)
May 20, 2024 1.590 1.620 1.100 1.190 1,123,197 -0.38(-24.20%)
May 17, 2024 1.670 1.670 1.570 1.570 195,905 -0.08(-4.85%)
May 16, 2024 1.600 1.685 1.600 1.650 225,043 +0.04(+2.48%)
May 15, 2024 1.660 1.680 1.600 1.610 155,378 -0.03(-1.83%)
May 14, 2024 1.530 1.710 1.530 1.640 234,286 +0.06(+3.80%)
May 13, 2024 1.570 1.660 1.550 1.580 295,695 -0.06(-3.66%)
May 10, 2024 1.720 1.769 1.590 1.640 296,287 -0.11(-6.29%)
May 09, 2024 1.860 1.874 1.720 1.750 346,119 -0.14(-7.41%)
May 08, 2024 1.810 2.000 1.810 1.890 211,713 +0.01(+0.80%)
May 07, 2024 1.980 2.000 1.815 1.875 320,247 -0.15(-7.18%)
May 06, 2024 2.050 2.120 1.990 2.020 161,598 -0.03(-1.46%)
May 03, 2024 2.140 2.284 2.030 2.050 171,972 -0.15(-6.82%)
May 02, 2024 2.200 2.260 2.050 2.200 152,003 +0.00(+0.00%)
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.