Skip to main content

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

5.000 -0.580 (-10.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2025 5.590 5.590 5.000 5.000 664,961 -0.58(-10.39%)
Jan 21, 2025 6.050 6.060 5.300 5.580 1,145,613 -0.40(-6.69%)
Jan 17, 2025 6.080 6.600 5.850 5.980 723,781 -0.41(-6.42%)
Jan 16, 2025 5.760 6.860 5.510 6.390 1,317,039 +0.73(+12.90%)
Jan 15, 2025 5.610 5.948 5.360 5.660 1,021,066 -0.38(-6.29%)
Jan 14, 2025 6.360 6.590 5.850 6.040 920,001 -0.83(-12.08%)
Jan 13, 2025 7.200 7.640 5.810 6.870 1,625,292 -0.44(-6.02%)
Jan 10, 2025 8.000 8.301 3.850 7.310 6,229,695 +7.26(+14375.25%)
Jan 08, 2025 0.0598 0.0605 0.0480 0.0505 613,232,512 -0.06(-55.74%)
Jan 07, 2025 0.2100 0.2400 0.1000 0.1141 2,634,235,392 +0.03(+29.66%)
Jan 06, 2025 0.0409 0.0883 0.0401 0.0880 1,446,489,088 +0.05(+112.56%)
Jan 03, 2025 0.0405 0.0419 0.0405 0.0414 100,561,816 -0.00(-1.43%)
Jan 02, 2025 0.0436 0.0440 0.0400 0.0420 216,947,376 -0.00(-2.33%)
Dec 31, 2024 0.0430 0 +0.00(+8.86%)
Dec 30, 2024 0.0426 0.0436 0.0390 0.0395 280,365,856 +0.00(+0.00%)
Dec 27, 2024 0.0440 0.0459 0.0391 0.0395 268,000,352 -0.00(-1.25%)
Dec 26, 2024 0.0410 0.0470 0.0393 0.0400 268,718,016 +0.00(+2.04%)
Dec 24, 2024 0.0405 0.0407 0.0383 0.0392 82,655,992 -0.00(-2.49%)
Dec 23, 2024 0.0430 0.0430 0.0394 0.0402 104,095,920 -0.00(-6.51%)
Dec 20, 2024 0.0403 0.0446 0.0403 0.0430 85,274,512 +0.00(+2.87%)
Dec 19, 2024 0.0476 0.0476 0.0411 0.0418 91,907,856 -0.00(-7.11%)
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 64,743,648 -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%)
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.