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 )

0.6747 +0.0147 (+2.23%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 22, 2024 0.6800 0.6900 0.6569 0.6747 62,025 +0.01(+2.23%)
May 21, 2024 0.6800 0.6890 0.6600 0.6600 90,900 -0.02(-3.37%)
May 20, 2024 0.6990 0.6998 0.6700 0.6830 83,306 +0.01(+1.64%)
May 17, 2024 0.6801 0.6990 0.6700 0.6720 82,730 -0.01(-0.99%)
May 16, 2024 0.6925 0.6925 0.6700 0.6787 42,954 -0.01(-0.88%)
May 15, 2024 0.6800 0.6904 0.6600 0.6847 136,198 +0.00(+0.51%)
May 14, 2024 0.7300 0.7300 0.6700 0.6812 116,391 +0.00(+0.03%)
May 13, 2024 0.7000 0.7035 0.6800 0.6810 61,308 -0.01(-1.30%)
May 10, 2024 0.6986 0.7099 0.6786 0.6900 67,925 -0.01(-1.25%)
May 09, 2024 0.6975 0.7000 0.6690 0.6987 127,898 +0.00(+0.10%)
May 08, 2024 0.7200 0.7500 0.6800 0.6980 492,400 +0.00(+0.42%)
May 07, 2024 0.7700 0.7700 0.6912 0.6951 193,009 -0.06(-7.59%)
May 06, 2024 0.7351 0.7800 0.7103 0.7522 67,070 +0.00(+0.31%)
May 03, 2024 0.7780 0.7799 0.7124 0.7499 89,689 +0.01(+1.34%)
May 02, 2024 0.7400 0.7600 0.7101 0.7400 63,299 +0.01(+1.27%)
May 01, 2024 0.7590 0.7600 0.7045 0.7307 23,694 -0.01(-1.12%)
Apr 30, 2024 0.7700 0.7800 0.7012 0.7390 130,539 +0.04(+5.39%)
Apr 29, 2024 0.7080 0.7213 0.7010 0.7012 69,240 -0.02(-2.62%)
Apr 26, 2024 0.7100 0.7400 0.6900 0.7201 70,592 +0.02(+2.86%)
Apr 25, 2024 0.7000 0.7300 0.6853 0.7001 40,152 +0.00(+0.30%)
Apr 24, 2024 0.7145 0.7200 0.6914 0.6980 47,049 -0.02(-2.38%)
Apr 23, 2024 0.6800 0.7199 0.6800 0.7150 68,445 +0.02(+3.26%)
Apr 22, 2024 0.7168 0.7200 0.6815 0.6924 83,074 -0.04(-5.15%)
Apr 19, 2024 0.7500 0.7500 0.7100 0.7300 72,882 -0.01(-1.36%)
Apr 18, 2024 0.7100 0.7680 0.7090 0.7401 78,090 +0.04(+5.58%)
Apr 17, 2024 0.7300 0.7319 0.6980 0.7010 99,202 -0.03(-4.29%)
Apr 16, 2024 0.7688 0.7946 0.7010 0.7324 131,442 -0.05(-6.52%)
Apr 15, 2024 0.7800 0.8332 0.7560 0.7835 171,849 -0.02(-2.07%)
Apr 12, 2024 0.8000 0.8260 0.7800 0.8001 180,033 +0.02(+2.35%)
Apr 11, 2024 0.7930 0.7930 0.7520 0.7817 166,304 -0.01(-1.18%)
Apr 10, 2024 0.8000 0.8000 0.7800 0.7910 204,600 -0.03(-3.54%)
Apr 09, 2024 0.8437 0.8596 0.8111 0.8200 104,431 -0.02(-2.50%)
Apr 08, 2024 0.8500 0.8650 0.8250 0.8410 90,790 +0.00(+0.35%)
Apr 05, 2024 0.8465 0.8465 0.8200 0.8381 72,322 -0.01(-0.99%)
Apr 04, 2024 0.8600 0.8700 0.8249 0.8465 76,880 -0.00(-0.41%)
Apr 03, 2024 0.8850 0.8850 0.8100 0.8500 410,525 -0.04(-3.95%)
Apr 02, 2024 0.8800 0.9147 0.8500 0.8850 211,416 -0.02(-1.67%)
Apr 01, 2024 0.9000 0.9676 0.8957 0.9000 294,967 -0.03(-2.70%)
Mar 28, 2024 0.8900 0.9500 0.8752 0.9250 250,185 +0.02(+1.65%)
Mar 27, 2024 0.9100 0.9390 0.8900 0.9100 217,928 -0.03(-3.60%)
Mar 26, 2024 0.8800 1.030 0.8601 0.9440 856,082 +0.04(+4.89%)
Mar 25, 2024 0.8520 0.9170 0.8450 0.9000 289,396 +0.04(+4.72%)
Mar 22, 2024 0.8505 0.8714 0.8100 0.8594 314,717 +0.01(+0.75%)
Mar 21, 2024 0.9100 0.9200 0.8500 0.8530 745,367 -0.08(-8.08%)
Mar 20, 2024 1.000 1.070 0.9046 0.9280 1,292,493 -0.07(-6.74%)
Mar 19, 2024 0.9600 1.040 0.9100 0.9951 1,600,177 +0.03(+2.59%)
Mar 18, 2024 1.060 1.080 0.8892 0.9700 3,377,121 -0.11(-10.19%)
Mar 15, 2024 1.080 1.400 0.9755 1.080 101,558,888 +0.42(+63.36%)
Mar 14, 2024 0.8469 0.8500 0.6600 0.6611 1,097,655 -0.19(-22.22%)
Mar 13, 2024 0.8800 0.9500 0.8400 0.8500 785,837 +0.00(+0.33%)
Mar 12, 2024 0.8800 0.8999 0.8400 0.8472 280,746 -0.05(-5.25%)
Mar 11, 2024 0.9000 0.9250 0.8800 0.8941 254,135 -0.02(-1.74%)
Mar 08, 2024 0.9200 0.9500 0.8900 0.9099 181,376 -0.00(-0.01%)
Mar 07, 2024 0.9400 0.9700 0.9050 0.9100 302,046 -0.01(-1.09%)
Mar 06, 2024 0.9469 1.040 0.9000 0.9200 330,893 +0.02(+1.66%)
Mar 05, 2024 0.9100 0.9270 0.8804 0.9050 164,336 +0.03(+4.01%)
Mar 04, 2024 1.000 1.020 0.8555 0.8701 366,634 -0.11(-11.21%)
Mar 01, 2024 1.000 1.020 0.9550 0.9800 203,036 -0.01(-1.02%)
Feb 29, 2024 1.050 1.130 0.9811 0.9901 703,717 -0.06(-5.70%)
Feb 28, 2024 1.330 1.340 1.000 1.050 1,561,761 -0.19(-15.32%)
Feb 27, 2024 0.8700 1.280 0.8600 1.240 3,802,561 +0.37(+41.80%)
Feb 26, 2024 0.8300 0.9500 0.8000 0.8745 658,455 +0.01(+0.68%)
Feb 23, 2024 0.9400 0.9400 0.8000 0.8686 373,924 -0.03(-3.49%)
Feb 22, 2024 0.9121 0.9396 0.8500 0.9000 190,436 -0.03(-3.23%)
Feb 21, 2024 0.8900 0.9747 0.8140 0.9300 313,295 -0.01(-0.85%)
Feb 20, 2024 1.000 1.000 0.8800 0.9380 422,828 -0.13(-12.34%)
Feb 16, 2024 0.8700 1.090 0.8300 1.070 3,991,919 +0.25(+30.19%)
Feb 15, 2024 0.8000 0.8383 0.8000 0.8219 82,216 +0.00(+0.23%)
Feb 14, 2024 0.8380 0.8391 0.8000 0.8200 128,887 +0.00(+0.00%)
Feb 13, 2024 0.8100 0.8200 0.7951 0.8200 93,640 +0.02(+2.16%)
Feb 12, 2024 0.8375 0.8375 0.7934 0.8027 129,847 +0.01(+1.17%)
Feb 09, 2024 0.8000 0.9199 0.7800 0.7934 573,561 +0.03(+4.35%)
Feb 08, 2024 0.7754 0.8199 0.7560 0.7603 188,370 -0.01(-1.90%)
Feb 07, 2024 0.8800 0.9000 0.7750 0.7750 354,361 -0.10(-10.93%)
Feb 06, 2024 0.8007 0.9217 0.8007 0.8701 165,515 +0.05(+5.68%)
Feb 05, 2024 0.8700 0.8700 0.7755 0.8233 125,837 -0.03(-3.71%)
Feb 02, 2024 0.9100 0.9400 0.8156 0.8550 198,098 -0.05(-5.00%)
Feb 01, 2024 0.9700 0.9960 0.8511 0.9000 561,644 -0.10(-10.00%)
Jan 31, 2024 0.9300 1.200 0.8800 1.000 2,879,886 +0.11(+12.36%)
Jan 30, 2024 0.8900 0.9298 0.8600 0.8900 204,811 +0.00(+0.00%)
Jan 29, 2024 0.8900 0.9413 0.8552 0.8900 493,496 -0.03(-3.59%)
Jan 26, 2024 1.020 1.047 0.9012 0.9231 359,806 -0.07(-6.96%)
Jan 25, 2024 1.080 1.100 0.9600 0.9922 375,308 -0.10(-8.97%)
Jan 24, 2024 1.100 1.146 1.050 1.090 290,339 -0.01(-0.91%)
Jan 23, 2024 1.210 1.440 1.090 1.100 1,859,069 -0.12(-9.84%)
Jan 22, 2024 1.030 1.290 1.030 1.220 601,802 +0.18(+17.31%)
Jan 19, 2024 1.160 1.160 1.010 1.040 384,936 -0.08(-7.15%)
Jan 18, 2024 1.250 1.250 1.110 1.120 232,249 -0.15(-11.80%)
Jan 17, 2024 1.280 1.300 1.200 1.270 259,688 -0.07(-5.22%)
Jan 16, 2024 1.300 1.380 1.170 1.340 629,872 -0.02(-1.47%)
Jan 12, 2024 1.190 1.520 1.160 1.360 4,709,269 +0.24(+21.43%)
Jan 11, 2024 1.220 1.240 1.100 1.120 97,050 -0.09(-7.44%)
Jan 10, 2024 1.400 1.400 1.180 1.210 174,971 -0.13(-9.70%)
Jan 09, 2024 1.560 1.560 1.310 1.340 92,839 -0.07(-4.96%)
Jan 08, 2024 1.530 1.530 1.410 1.410 70,919 -0.08(-5.37%)
Jan 05, 2024 1.480 1.600 1.454 1.490 108,723 -0.01(-0.67%)
Jan 04, 2024 1.450 1.510 1.410 1.500 115,249 +0.06(+4.17%)
Jan 03, 2024 1.500 1.500 1.350 1.440 104,061 -0.01(-0.69%)
Jan 02, 2024 1.490 1.600 1.420 1.450 160,341 +0.01(+0.69%)
Dec 29, 2023 1.550 1.670 1.401 1.440 548,403 -0.13(-8.28%)
Dec 28, 2023 1.880 1.890 1.500 1.570 848,781 -0.33(-17.37%)
Dec 27, 2023 2.170 2.230 1.830 1.900 4,718,408 +0.30(+18.75%)
Dec 26, 2023 2.610 2.700 1.600 1.600 298,426 -1.03(-39.16%)
Dec 22, 2023 2.880 2.950 2.550 2.630 133,891 -0.24(-8.36%)
Dec 21, 2023 2.880 3.250 2.796 2.870 226,764 +0.04(+1.41%)
Dec 20, 2023 2.620 2.870 2.580 2.830 240,678 +0.25(+9.69%)
Dec 19, 2023 2.870 2.950 2.400 2.580 316,337 -0.41(-13.71%)
Dec 18, 2023 3.200 3.429 2.900 2.990 387,887 -0.60(-16.71%)
Dec 15, 2023 3.200 4.470 3.080 3.590 6,073,831 +0.44(+13.97%)
Dec 14, 2023 2.760 3.700 2.650 3.150 1,712,544 +0.35(+12.50%)
Dec 13, 2023 2.340 2.980 2.300 2.800 1,260,738 +0.10(+3.70%)
Dec 12, 2023 2.960 3.220 2.540 2.700 3,245,847 -0.32(-10.60%)
Dec 11, 2023 1.850 3.800 1.820 3.020 85,841,592 +1.41(+87.41%)
Dec 08, 2023 1.520 1.880 1.520 1.611 44,117 +0.01(+0.71%)
Dec 07, 2023 1.440 1.600 1.440 1.600 10,045 +0.09(+5.96%)
Dec 06, 2023 1.640 1.640 1.470 1.510 17,860 +0.00(+0.00%)
Dec 05, 2023 1.500 1.550 1.450 1.510 11,316 +0.03(+2.03%)
Dec 04, 2023 1.790 1.792 1.480 1.480 45,483 -0.22(-12.94%)
Dec 01, 2023 1.790 1.830 1.650 1.700 16,335 -0.01(-0.58%)
Nov 30, 2023 1.940 1.940 1.600 1.710 45,252 +0.00(+0.00%)
Nov 29, 2023 1.590 1.880 1.578 1.710 91,834 +0.16(+10.32%)
Nov 28, 2023 1.600 1.600 1.418 1.550 25,017 +0.02(+1.31%)
Nov 27, 2023 1.640 1.650 1.450 1.530 22,718 -0.11(-6.71%)
Nov 24, 2023 1.640 1.640 1.550 1.640 6,750 +0.14(+9.33%)
Nov 22, 2023 1.490 1.650 1.450 1.500 33,864 +0.02(+1.35%)
Nov 21, 2023 1.490 1.490 1.323 1.480 23,326 -0.04(-2.63%)
Nov 20, 2023 1.440 1.560 1.310 1.520 41,215 +0.03(+2.01%)
Nov 17, 2023 1.300 1.600 1.280 1.490 22,851 +0.17(+12.88%)
Nov 16, 2023 1.470 1.860 1.250 1.320 140,624 -0.04(-2.94%)
Nov 15, 2023 1.290 1.560 1.200 1.360 45,797 +0.08(+6.25%)
Nov 14, 2023 1.270 1.370 1.160 1.280 58,453 +0.23(+21.90%)
Nov 13, 2023 1.120 1.340 1.050 1.050 11,186 -0.02(-1.87%)
Nov 10, 2023 1.161 1.161 1.070 1.070 14,788 +0.02(+1.90%)
Nov 09, 2023 1.220 1.230 1.041 1.050 22,294 -0.11(-9.48%)
Nov 08, 2023 1.150 1.230 1.130 1.160 11,845 -0.01(-0.85%)
Nov 07, 2023 1.130 1.316 1.110 1.170 19,158 +0.01(+0.86%)
Nov 06, 2023 1.260 1.357 1.160 1.160 50,938 +0.02(+1.75%)
Nov 03, 2023 1.110 1.270 1.110 1.140 26,466 -0.04(-3.39%)
Nov 02, 2023 1.380 1.380 1.110 1.180 20,273 +0.08(+7.27%)
Nov 01, 2023 1.370 1.490 1.020 1.100 48,398 -0.39(-26.17%)
Oct 31, 2023 1.420 1.500 1.410 1.490 4,790 -0.03(-1.97%)
Oct 30, 2023 1.410 1.520 1.410 1.520 9,301 +0.11(+7.80%)
Oct 27, 2023 1.750 1.750 1.381 1.410 37,640 -0.40(-22.10%)
Oct 26, 2023 1.890 1.950 1.750 1.810 5,397 +0.01(+0.56%)
Oct 25, 2023 2.000 2.010 1.770 1.800 15,949 -0.20(-10.00%)
Oct 24, 2023 2.010 2.090 2.000 2.000 8,300 -0.12(-5.66%)
Oct 23, 2023 2.210 2.256 2.120 2.120 4,779 -0.09(-4.07%)
Oct 20, 2023 2.200 2.290 2.110 2.210 6,290 +0.12(+5.74%)
Oct 19, 2023 2.290 2.420 2.090 2.090 13,100 -0.09(-4.13%)
Oct 18, 2023 2.470 2.550 2.096 2.180 22,552 -0.27(-11.02%)
Oct 17, 2023 2.400 2.600 2.400 2.450 5,615 +0.03(+1.24%)
Oct 16, 2023 2.640 2.650 2.402 2.420 17,783 -0.04(-1.63%)
Oct 13, 2023 2.450 2.600 2.390 2.460 14,218 -0.03(-1.20%)
Oct 12, 2023 2.500 2.600 2.390 2.490 16,011 +0.14(+5.96%)
Oct 11, 2023 2.380 2.512 2.330 2.350 28,754 -0.02(-0.84%)
Oct 10, 2023 2.500 2.990 2.370 2.370 44,120 -0.16(-6.32%)
Oct 09, 2023 2.550 2.565 2.351 2.530 14,466 +0.06(+2.43%)
Oct 06, 2023 2.733 2.760 2.420 2.470 23,018 -0.33(-11.79%)
Oct 05, 2023 2.810 2.990 2.710 2.800 15,241 -0.20(-6.67%)
Oct 04, 2023 3.030 3.320 2.760 3.000 24,602 -0.08(-2.60%)
Oct 03, 2023 3.100 3.350 3.020 3.080 15,389 -0.10(-3.14%)
Oct 02, 2023 3.500 3.500 3.087 3.180 40,546 -0.04(-1.40%)
Sep 29, 2023 3.010 3.460 3.010 3.225 58,309 +0.22(+7.14%)
Sep 28, 2023 3.220 3.700 3.010 3.010 80,844 -0.36(-10.68%)
Sep 27, 2023 3.780 4.110 3.020 3.370 299,509 -0.02(-0.59%)
Sep 26, 2023 2.950 3.400 2.950 3.390 43,320 +0.32(+10.42%)
Sep 25, 2023 2.430 3.120 2.829 3.070 115,890 +0.44(+16.95%)
Sep 22, 2023 2.500 2.750 2.384 2.625 64,482 +0.12(+5.00%)
Sep 21, 2023 2.730 2.990 2.460 2.500 70,669 -0.01(-0.40%)
Sep 20, 2023 2.550 2.868 2.460 2.510 108,223 -0.14(-5.10%)
Sep 19, 2023 3.010 3.030 2.500 2.645 45,051 -0.06(-2.40%)
Sep 18, 2023 3.080 3.136 2.650 2.710 21,069 -0.33(-10.86%)
Sep 15, 2023 3.150 3.270 2.860 3.040 70,567 -0.11(-3.49%)
Sep 14, 2023 3.210 3.430 3.150 3.150 19,634 -0.16(-4.82%)
Sep 13, 2023 3.300 3.580 3.160 3.310 64,219 -0.22(-6.24%)
Sep 12, 2023 3.550 3.650 3.360 3.530 18,220 -0.02(-0.56%)
Sep 11, 2023 3.400 3.550 36,151 -0.35(-8.97%)
Sep 06, 2023 3.900 0 +0.00(+0.00%)
Sep 05, 2023 3.680 4.100 3.680 3.900 131,875 +0.25(+6.85%)
Sep 01, 2023 3.640 3.850 3.270 3.650 68,616 -0.05(-1.35%)
Aug 31, 2023 3.400 3.850 3.250 3.700 207,416 +0.40(+12.12%)
Aug 30, 2023 3.620 3.900 3.080 3.300 72,860 -0.47(-12.47%)
Aug 29, 2023 3.950 3.960 3.600 3.770 43,660 -0.12(-3.08%)
Aug 28, 2023 4.080 4.270 3.670 3.890 86,637 -0.21(-5.12%)
Aug 25, 2023 4.140 4.350 3.864 4.100 118,220 -0.24(-5.53%)
Aug 24, 2023 4.380 4.670 4.200 4.340 89,168 -0.06(-1.36%)
Aug 23, 2023 4.450 4.800 4.270 4.400 128,938 -0.10(-2.22%)
Aug 22, 2023 4.870 5.100 4.270 4.500 404,822 -0.49(-9.82%)
Aug 21, 2023 6.230 6.270 4.500 4.990 637,734 -1.58(-24.05%)
Aug 18, 2023 4.220 8.700 4.030 6.570 5,460,878 +2.57(+64.25%)
Aug 17, 2023 3.640 4.640 3.630 4.000 162,839 +0.28(+7.53%)
Aug 16, 2023 5.010 5.690 3.530 3.720 135,570 -1.47(-28.32%)
Aug 15, 2023 4.870 6.369 4.100 5.190 297,950 +0.19(+3.80%)
Aug 14, 2023 5.200 7.000 3.540 5.000 788,763 -1.63(-24.59%)
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.