Skip to main content

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

0.0570 -0.0007 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.1910 0.1968 0.1851 0.1898 378,551 -0.00(-0.63%)
Sep 30, 2024 0.1900 0.1958 0.1876 0.1910 389,332 +0.00(+0.53%)
Sep 27, 2024 0.1940 0.1999 0.1851 0.1900 1,177,007 -0.00(-2.06%)
Sep 26, 2024 0.1939 0.2023 0.1900 0.1940 527,378 +0.00(+0.05%)
Sep 25, 2024 0.1947 0.2025 0.1915 0.1939 1,019,879 -0.00(-0.41%)
Sep 24, 2024 0.2100 0.2231 0.1900 0.1947 1,815,193 -0.02(-9.02%)
Sep 23, 2024 0.2200 0.2250 0.2090 0.2140 370,950 -0.01(-2.73%)
Sep 20, 2024 0.2300 0.2500 0.2200 0.2200 1,347,373 -0.01(-4.06%)
Sep 19, 2024 0.2430 0.2430 0.2250 0.2293 324,178 -0.01(-3.04%)
Sep 18, 2024 0.2468 0.2468 0.2300 0.2365 483,101 -0.01(-2.19%)
Sep 17, 2024 0.2350 0.2449 0.2300 0.2418 768,828 +0.01(+3.11%)
Sep 16, 2024 0.2300 0.2400 0.2250 0.2345 567,404 +0.00(+1.96%)
Sep 13, 2024 0.2270 0.2340 0.2222 0.2300 350,607 +0.01(+2.22%)
Sep 12, 2024 0.2260 0.2298 0.2164 0.2250 332,662 -0.00(-0.71%)
Sep 11, 2024 0.2120 0.2400 0.2058 0.2266 1,695,126 +0.01(+6.14%)
Sep 10, 2024 0.2100 0.2198 0.2053 0.2135 292,425 +0.00(+1.18%)
Sep 09, 2024 0.2097 0.2150 0.2030 0.2110 419,327 +0.01(+4.71%)
Sep 06, 2024 0.2000 0.2048 0.1951 0.2015 325,082 +0.00(+1.31%)
Sep 05, 2024 0.1950 0.2040 0.1942 0.1989 424,454 -0.00(-0.25%)
Sep 04, 2024 0.2000 0.2050 0.1932 0.1994 529,012 -0.00(-1.29%)
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.