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 )

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