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 )

3.560 -0.400 (-10.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.730 3.922 3.551 3.560 211,040 -0.38(-9.64%)
Dec 19, 2024 4.050 4.050 3.710 3.940 70,234 +0.06(+1.55%)
Dec 18, 2024 4.200 4.303 3.840 3.880 116,587 -0.39(-9.13%)
Dec 17, 2024 4.410 4.520 4.200 4.270 109,695 -0.13(-2.95%)
Dec 16, 2024 4.410 4.670 4.290 4.400 144,228 -0.12(-2.65%)
Dec 13, 2024 4.770 4.890 4.400 4.520 153,398 -0.38(-7.76%)
Dec 12, 2024 4.800 5.095 4.370 4.900 349,349 +0.17(+3.59%)
Dec 11, 2024 4.300 4.770 4.080 4.730 656,669 +0.70(+17.37%)
Dec 10, 2024 4.700 6.850 3.935 4.030 5,562,510 -0.22(-5.18%)
Dec 09, 2024 4.100 4.429 3.880 4.250 1,165,785 +0.25(+6.25%)
Dec 06, 2024 3.710 4.311 3.660 4.000 460,515 +0.27(+7.24%)
Dec 05, 2024 3.800 3.940 3.644 3.730 106,656 -0.06(-1.58%)
Dec 04, 2024 3.850 4.050 3.760 3.790 64,677 -0.08(-2.07%)
Dec 03, 2024 3.800 3.940 3.510 3.870 230,289 -0.23(-5.61%)
Dec 02, 2024 4.620 4.687 4.080 4.100 239,545 -0.79(-16.16%)
Nov 29, 2024 5.340 5.400 4.720 4.890 202,688 -0.39(-7.39%)
Nov 27, 2024 5.390 5.670 5.210 5.280 240,894 -0.32(-5.71%)
Nov 26, 2024 5.540 5.700 5.350 5.600 127,926 +0.04(+0.72%)
Nov 25, 2024 5.460 5.940 5.130 5.560 328,989 -0.37(-6.24%)
Nov 22, 2024 8.040 8.370 5.400 5.930 13,677,110 -0.16(-2.63%)
Nov 21, 2024 6.250 6.342 5.900 6.090 71,533 -0.29(-4.55%)
Nov 20, 2024 6.060 6.440 5.980 6.380 96,219 -0.41(-6.04%)
Nov 19, 2024 6.310 7.250 5.775 6.790 146,042 +0.44(+6.93%)
Nov 18, 2024 5.730 6.700 5.300 6.350 778,525 +1.00(+18.69%)
Nov 15, 2024 5.710 5.770 5.169 5.350 99,134 -0.45(-7.76%)
Nov 14, 2024 7.180 7.250 5.490 5.800 435,960 -2.32(-28.57%)
Nov 13, 2024 6.550 10.36 6.310 8.120 795,426 +1.48(+22.29%)
Nov 12, 2024 6.910 7.770 5.900 6.640 377,328 -2.05(-23.55%)
Nov 11, 2024 9.562 10.57 8.438 8.685 267,780 -0.99(-10.23%)
Nov 08, 2024 11.65 13.21 9.000 9.675 218,793 -3.26(-25.22%)
Nov 07, 2024 13.43 13.93 12.49 12.94 111,128 -0.52(-3.85%)
Nov 06, 2024 13.68 13.70 12.29 13.46 107,793 -0.22(-1.64%)
Nov 05, 2024 15.41 16.25 13.34 13.68 219,639 -1.76(-11.37%)
Nov 04, 2024 14.47 15.73 13.95 15.44 119,070 +1.51(+10.82%)
Nov 01, 2024 15.48 15.48 13.72 13.93 64,154 -0.77(-5.21%)
Oct 31, 2024 14.56 16.56 13.52 14.69 214,474 +0.52(+3.65%)
Oct 30, 2024 15.75 15.75 13.95 14.18 124,700 -1.08(-7.08%)
Oct 29, 2024 15.59 15.59 13.97 15.26 223,449 -0.49(-3.14%)
Oct 28, 2024 16.13 17.10 15.75 15.75 354,034 +0.47(+3.09%)
Oct 25, 2024 18.00 18.00 14.96 15.28 200,603 -2.99(-16.38%)
Oct 24, 2024 20.11 20.25 18.00 18.27 179,774 -1.89(-9.38%)
Oct 23, 2024 21.60 22.39 19.80 20.16 214,459 -2.25(-10.04%)
Oct 22, 2024 20.90 23.74 20.25 22.41 291,216 +1.91(+9.33%)
Oct 21, 2024 22.50 23.18 20.02 20.50 289,057 -2.68(-11.55%)
Oct 18, 2024 25.36 33.75 22.61 23.18 1,544,381 +1.37(+6.30%)
Oct 17, 2024 22.50 27.00 21.04 21.80 599,146 +2.43(+12.54%)
Oct 16, 2024 20.48 20.59 18.50 19.37 107,997 -1.53(-7.32%)
Oct 15, 2024 24.07 24.41 20.34 20.90 199,219 -2.05(-8.92%)
Oct 14, 2024 26.73 28.55 22.95 22.95 485,222 +0.22(+0.99%)
Oct 11, 2024 23.69 33.08 21.15 22.73 1,511,524 +4.34(+23.62%)
Oct 10, 2024 31.50 57.17 17.55 18.38 3,602,491 -2.45(-11.77%)
Oct 09, 2024 19.12 20.97 18.11 20.84 18,400 +1.12(+5.71%)
Oct 08, 2024 18.11 22.50 17.55 19.71 18,344 +1.04(+5.54%)
Oct 07, 2024 20.02 20.02 17.30 18.68 7,243 -0.45(-2.35%)
Oct 04, 2024 21.04 21.04 18.25 19.12 7,543 -1.66(-8.01%)
Oct 03, 2024 21.31 21.31 20.36 20.79 5,268 -0.14(-0.65%)
Oct 02, 2024 21.08 21.08 17.77 20.93 10,250 +0.52(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.