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 )

0.0430 +0.0010 (+2.38%)
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 0.0403 0.0446 0.0403 0.0430 85,274,512 +0.00(+4.62%)
Dec 19, 2024 0.0476 0.0476 0.0411 0.0411 91,156,344 -0.00(-8.67%)
Dec 18, 2024 0.0478 0.0483 0.0421 0.0450 131,409,048 +0.00(+0.22%)
Dec 17, 2024 0.0467 0.0512 0.0432 0.0449 218,302,976 +0.00(+10.05%)
Dec 16, 2024 0.0415 0.0428 0.0391 0.0408 102,566,624 +0.00(+2.00%)
Dec 13, 2024 0.0413 0.0413 0.0391 0.0400 48,612,480 -0.00(-3.85%)
Dec 12, 2024 0.0420 0.0425 0.0385 0.0416 64,743,548 -0.00(-3.26%)
Dec 11, 2024 0.0433 0.0449 0.0407 0.0430 86,731,688 +0.00(+0.00%)
Dec 10, 2024 0.0432 0.0470 0.0408 0.0430 164,880,336 -0.00(-1.15%)
Dec 09, 2024 0.0465 0.0465 0.0425 0.0435 50,460,352 +0.00(+0.69%)
Dec 06, 2024 0.0450 0.0451 0.0420 0.0432 50,848,840 -0.00(-5.05%)
Dec 05, 2024 0.0494 0.0494 0.0451 0.0455 59,951,168 -0.00(-4.21%)
Dec 04, 2024 0.0470 0.0497 0.0462 0.0475 81,193,512 -0.00(-0.42%)
Dec 03, 2024 0.0461 0.0477 0.0430 0.0477 45,390,416 +0.00(+0.21%)
Dec 02, 2024 0.0502 0.0582 0.0442 0.0476 176,221,888 +0.00(+6.01%)
Nov 29, 2024 0.0460 0.0500 0.0435 0.0449 30,473,118 +0.00(+5.15%)
Nov 27, 2024 0.0410 0.0465 0.0409 0.0427 46,466,856 +0.00(+2.40%)
Nov 26, 2024 0.0475 0.0477 0.0405 0.0417 33,090,810 -0.01(-11.28%)
Nov 25, 2024 0.0473 0.0479 0.0425 0.0470 48,911,680 +0.00(+1.29%)
Nov 22, 2024 0.0490 0.0505 0.0458 0.0464 53,146,456 -0.00(-5.11%)
Nov 21, 2024 0.0469 0.0529 0.0469 0.0489 90,611,152 +0.00(+6.30%)
Nov 20, 2024 0.0487 0.0507 0.0450 0.0460 38,748,304 -0.00(-8.00%)
Nov 19, 2024 0.0500 0.0510 0.0475 0.0500 37,217,172 +0.00(+0.00%)
Nov 18, 2024 0.0520 0.0569 0.0400 0.0500 87,071,112 -0.00(-3.10%)
Nov 15, 2024 0.0550 0.0570 0.0480 0.0516 62,113,388 -0.01(-9.31%)
Nov 14, 2024 0.0667 0.0869 0.0520 0.0569 364,067,744 -0.00(-0.52%)
Nov 13, 2024 0.0540 0.0667 0.0509 0.0572 132,630,184 +0.01(+17.94%)
Nov 12, 2024 0.0530 0.0539 0.0471 0.0485 37,520,988 -0.01(-10.19%)
Nov 11, 2024 0.0580 0.0583 0.0504 0.0540 48,999,756 -0.00(-6.09%)
Nov 08, 2024 0.0485 0.0618 0.0485 0.0575 85,672,792 +0.01(+16.87%)
Nov 07, 2024 0.0600 0.1000 0.0465 0.0492 350,510,400 -0.00(-2.57%)
Nov 06, 2024 0.0441 0.0540 0.0385 0.0505 57,901,172 +0.00(+8.60%)
Nov 05, 2024 0.0499 0.0940 0.0410 0.0465 328,078,400 -0.00(-6.63%)
Nov 04, 2024 0.0550 0.0550 0.0485 0.0498 17,561,830 -0.01(-12.63%)
Nov 01, 2024 0.0600 0.0626 0.0560 0.0570 11,090,766 -0.00(-1.21%)
Oct 31, 2024 0.0594 0.0597 0.0510 0.0577 13,928,243 -0.00(-3.51%)
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 15,885,065 -0.02(-16.43%)
Oct 23, 2024 0.1275 0.1312 0.1061 0.1114 19,971,114 -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 1,360,452 -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%)
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.