Skip to main content

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

0.3100 -0.0064 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.3200 0.3200 0.3076 0.3100 540,719 -0.01(-2.02%)
Jul 23, 2024 0.3240 0.3290 0.3029 0.3164 950,538 -0.01(-2.83%)
Jul 22, 2024 0.3356 0.3356 0.3170 0.3256 822,252 -0.01(-1.66%)
Jul 19, 2024 0.3408 0.3430 0.3290 0.3311 724,245 -0.01(-2.85%)
Jul 18, 2024 0.3489 0.3500 0.3350 0.3408 880,874 -0.01(-2.35%)
Jul 17, 2024 0.3500 0.3561 0.3333 0.3490 931,428 -0.00(-0.68%)
Jul 16, 2024 0.3600 0.3670 0.3477 0.3514 1,818,110 -0.01(-2.98%)
Jul 15, 2024 0.3800 0.3895 0.3617 0.3622 1,149,218 -0.01(-3.90%)
Jul 12, 2024 0.3740 0.3900 0.3718 0.3769 1,511,614 +0.01(+1.56%)
Jul 11, 2024 0.3615 0.3790 0.3563 0.3711 1,313,765 +0.01(+2.63%)
Jul 10, 2024 0.3664 0.3790 0.3560 0.3616 1,359,886 -0.01(-1.74%)
Jul 09, 2024 0.3610 0.3789 0.3500 0.3680 5,669,072 -0.03(-6.60%)
Jul 08, 2024 0.3700 0.4071 0.3634 0.3940 1,309,335 +0.02(+5.07%)
Jul 05, 2024 0.3700 0.3999 0.3510 0.3750 1,517,452 -0.01(-1.34%)
Jul 03, 2024 0.3740 0.3870 0.3690 0.3801 1,243,356 -0.02(-4.21%)
Jul 02, 2024 0.3685 0.4040 0.3650 0.3968 4,780,096 -0.00(-0.80%)
Jul 01, 2024 0.7185 0.7500 0.3822 0.4000 65,608,944 -0.04(-9.50%)
Jun 28, 2024 0.4300 0.4500 0.4240 0.4420 263,157 -0.00(-0.43%)
Jun 27, 2024 0.4500 0.4686 0.4252 0.4439 507,200 -0.02(-3.50%)
Jun 26, 2024 0.4400 0.4769 0.4340 0.4600 616,179 +0.01(+2.45%)
Jun 25, 2024 0.4200 0.4770 0.4170 0.4490 1,353,373 +0.03(+7.93%)
Jun 24, 2024 0.3920 0.4283 0.3860 0.4160 845,292 +0.03(+9.19%)
Jun 21, 2024 0.4000 0.4080 0.3712 0.3810 1,174,821 -0.03(-7.41%)
Jun 20, 2024 0.4300 0.4388 0.4052 0.4115 622,989 -0.01(-2.40%)
Jun 18, 2024 0.4436 0.4490 0.4094 0.4216 666,200 -0.02(-4.96%)
Jun 17, 2024 0.4378 0.4667 0.4052 0.4436 1,209,002 +0.00(+0.54%)
Jun 14, 2024 0.4190 0.4595 0.4020 0.4412 1,348,486 -0.00(-0.72%)
Jun 13, 2024 0.4341 0.4480 0.3800 0.4444 3,390,885 -0.03(-6.05%)
Jun 12, 2024 0.5872 0.7450 0.4670 0.4730 35,127,896 -0.05(-9.72%)
Jun 11, 2024 0.6200 0.6300 0.4901 0.5239 2,571,453 -0.10(-15.40%)
Jun 10, 2024 0.7100 0.7100 0.6020 0.6193 1,741,041 -0.09(-12.90%)
Jun 07, 2024 0.7000 0.7300 0.6800 0.7110 2,677,762 -0.10(-11.98%)
Jun 06, 2024 0.9553 0.9900 0.7920 0.8078 5,281,762 -0.15(-15.85%)
Jun 05, 2024 1.960 2.030 0.9200 0.9600 60,324,672 +0.04(+4.35%)
Jun 04, 2024 0.9273 0.9399 0.8822 0.9200 89,119 +0.00(+0.02%)
Jun 03, 2024 0.9500 0.9661 0.8800 0.9198 118,278 -0.02(-1.63%)
May 31, 2024 0.9700 0.9700 0.9300 0.9350 82,153 -0.01(-1.27%)
May 30, 2024 0.9000 0.9700 0.8800 0.9470 119,021 +0.09(+10.00%)
May 29, 2024 0.8500 0.8948 0.8400 0.8609 140,445 -0.02(-2.61%)
May 28, 2024 0.8900 0.9270 0.8500 0.8840 334,712 -0.00(-0.11%)
May 24, 2024 0.9500 0.9900 0.8751 0.8850 296,621 -0.05(-5.60%)
May 23, 2024 1.090 1.090 0.7922 0.9375 764,218 -0.12(-11.56%)
May 22, 2024 1.150 1.150 1.030 1.060 413,033 -0.08(-7.02%)
May 21, 2024 1.200 1.230 1.130 1.140 317,288 -0.05(-4.20%)
May 20, 2024 1.590 1.620 1.100 1.190 1,123,197 -0.38(-24.20%)
May 17, 2024 1.670 1.670 1.570 1.570 195,905 -0.08(-4.85%)
May 16, 2024 1.600 1.685 1.600 1.650 225,043 +0.04(+2.48%)
May 15, 2024 1.660 1.680 1.600 1.610 155,378 -0.03(-1.83%)
May 14, 2024 1.530 1.710 1.530 1.640 234,286 +0.06(+3.80%)
May 13, 2024 1.570 1.660 1.550 1.580 295,695 -0.06(-3.66%)
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%)
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.