Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0598 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.0800 0.0800 0.0562 0.0598 37,881,504 -0.02(-24.87%)
Oct 29, 2024 0.0900 0.0895 0.0766 0.0796 17,878,132 -0.01(-7.44%)
Oct 28, 2024 0.0859 0.0934 0.0766 0.0860 8,817,634 +0.00(+0.23%)
Oct 25, 2024 0.0931 0.0979 0.0816 0.0858 10,123,992 -0.01(-7.84%)
Oct 24, 2024 0.1070 0.1070 0.0884 0.0931 15,955,845 -0.02(-16.43%)
Oct 23, 2024 0.1275 0.1312 0.1061 0.1114 19,971,714 -0.00(-1.33%)
Oct 22, 2024 0.1145 0.1249 0.1100 0.1129 4,462,793 -0.00(-1.83%)
Oct 21, 2024 0.1130 0.1198 0.1101 0.1150 4,473,761 +0.01(+4.55%)
Oct 18, 2024 0.1100 0.1198 0.1085 0.1100 4,498,969 -0.00(-1.87%)
Oct 17, 2024 0.1119 0.1271 0.1085 0.1121 4,120,349 +0.00(+0.18%)
Oct 16, 2024 0.1100 0.1180 0.1096 0.1119 2,281,287 -0.00(-0.36%)
Oct 15, 2024 0.1155 0.1276 0.1090 0.1123 4,734,964 -0.00(-4.10%)
Oct 14, 2024 0.1443 0.1443 0.1100 0.1171 7,028,232 -0.02(-15.76%)
Oct 11, 2024 0.1330 0.1487 0.1266 0.1390 3,668,230 -0.00(-2.87%)
Oct 10, 2024 0.1600 0.1798 0.1404 0.1431 4,020,908 -0.02(-11.94%)
Oct 09, 2024 0.1667 0.1667 0.1570 0.1625 931,274 -0.00(-2.52%)
Oct 08, 2024 0.1800 0.1780 0.1650 0.1667 1,455,098 -0.01(-6.35%)
Oct 07, 2024 0.1830 0.1888 0.1770 0.1780 809,016 -0.01(-2.73%)
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.