Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.640 -0.110 (-6.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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 1.890 211,731 +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%)
May 01, 2024 2.300 2.440 1.750 2.200 917,221 -0.35(-13.73%)
Apr 30, 2024 2.600 2.700 2.530 2.550 103,652 -0.09(-3.41%)
Apr 29, 2024 2.400 2.700 2.400 2.640 165,428 +0.14(+5.60%)
Apr 26, 2024 2.480 2.565 2.350 2.500 150,030 +0.02(+0.81%)
Apr 25, 2024 2.500 2.540 2.310 2.480 137,003 -0.07(-2.75%)
Apr 24, 2024 2.810 2.840 2.530 2.550 211,597 -0.31(-10.84%)
Apr 23, 2024 2.670 3.100 2.670 2.860 246,860 +0.14(+5.15%)
Apr 22, 2024 2.720 2.810 2.660 2.720 105,992 -0.06(-2.16%)
Apr 19, 2024 2.850 2.850 2.650 2.780 180,000 -0.09(-3.14%)
Apr 18, 2024 2.910 3.030 2.808 2.870 173,307 -0.09(-3.04%)
Apr 17, 2024 3.290 3.300 2.908 2.960 249,733 -0.38(-11.38%)
Apr 16, 2024 3.800 4.096 3.120 3.340 1,217,439 -0.26(-7.22%)
Apr 15, 2024 3.050 3.730 2.990 3.600 672,323 +0.51(+16.50%)
Apr 12, 2024 2.710 3.160 2.700 3.090 306,400 +0.24(+8.42%)
Apr 11, 2024 3.000 3.040 2.720 2.850 245,924 -0.28(-8.95%)
Apr 10, 2024 2.980 3.200 2.750 3.130 375,800 +0.10(+3.30%)
Apr 09, 2024 2.670 3.150 2.420 3.030 531,791 +0.28(+10.18%)
Apr 08, 2024 3.050 3.050 2.640 2.750 364,550 -0.03(-1.08%)
Apr 05, 2024 3.660 3.830 2.420 2.780 1,295,646 -1.02(-26.84%)
Apr 04, 2024 4.000 4.075 3.510 3.800 1,888,559 -0.79(-17.21%)
Apr 03, 2024 4.300 5.080 4.060 4.590 21,276,884 +1.09(+31.14%)
Apr 02, 2024 3.020 4.280 2.910 3.500 60,406,568 +1.44(+69.90%)
Apr 01, 2024 1.720 2.250 1.720 2.060 718,079 +0.33(+19.42%)
Mar 28, 2024 1.740 1.840 1.720 1.725 119,524 +0.01(+0.29%)
Mar 27, 2024 1.890 1.890 1.710 1.720 235,692 -0.21(-10.65%)
Mar 26, 2024 2.090 2.100 1.873 1.925 226,672 -0.20(-9.20%)
Mar 25, 2024 2.270 2.280 2.060 2.120 160,073 -0.15(-6.61%)
Mar 22, 2024 2.150 2.300 2.090 2.270 176,210 +0.12(+5.58%)
Mar 21, 2024 2.150 2.249 2.150 2.150 147,964 -0.01(-0.46%)
Mar 20, 2024 2.260 2.300 1.999 2.160 337,561 -0.27(-11.11%)
Mar 19, 2024 2.310 2.500 1.960 2.430 1,794,931 +0.33(+15.71%)
Mar 18, 2024 2.450 2.460 2.080 2.100 374,275 -0.33(-13.58%)
Mar 15, 2024 2.490 2.500 2.250 2.430 362,450 -0.11(-4.33%)
Mar 14, 2024 3.620 3.790 2.400 2.540 1,018,741 -0.96(-27.43%)
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.