Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jet.AI Inc. - Common Stock (NQ:JTAI)

3.767 -0.323 (-7.89%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 4, 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 (%)
Apr 03, 2025 4.050 4.151 3.900 4.090 61,492 -0.28(-6.41%)
Apr 02, 2025 4.120 4.390 4.120 4.370 62,760 +0.09(+2.10%)
Apr 01, 2025 4.180 4.410 4.000 4.280 99,068 +0.10(+2.39%)
Mar 31, 2025 4.040 4.340 3.953 4.180 102,603 +0.05(+1.21%)
Mar 28, 2025 4.500 4.500 3.980 4.130 104,360 -0.36(-8.02%)
Mar 27, 2025 4.570 4.620 4.300 4.490 99,727 -0.05(-1.10%)
Mar 26, 2025 4.650 4.742 4.500 4.540 71,809 -0.13(-2.78%)
Mar 25, 2025 4.930 5.029 4.508 4.670 217,229 -0.42(-8.25%)
Mar 24, 2025 5.670 5.689 4.920 5.090 355,997 -0.31(-5.74%)
Mar 21, 2025 5.420 5.982 5.285 5.400 378,054 -0.09(-1.64%)
Mar 20, 2025 5.190 6.350 5.070 5.490 451,925 +0.30(+5.78%)
Mar 19, 2025 5.120 5.590 5.011 5.190 277,212 +0.17(+3.39%)
Mar 18, 2025 4.650 5.325 4.500 5.020 254,531 +0.31(+6.58%)
Mar 17, 2025 4.350 5.610 4.290 4.710 508,814 +0.41(+9.53%)
Mar 14, 2025 4.090 4.300 3.820 4.300 142,670 +0.29(+7.23%)
Mar 13, 2025 4.300 4.408 3.880 4.010 115,179 -0.28(-6.53%)
Mar 12, 2025 4.350 4.650 4.200 4.290 155,457 -0.03(-0.69%)
Mar 11, 2025 4.110 4.429 4.000 4.320 178,685 +0.26(+6.40%)
Mar 10, 2025 4.940 5.030 3.880 4.060 350,248 -1.04(-20.39%)
Mar 07, 2025 5.460 5.648 4.810 5.100 237,760 -0.36(-6.59%)
Mar 06, 2025 5.630 5.755 5.295 5.460 178,999 -0.38(-6.51%)
Mar 05, 2025 5.700 5.990 5.615 5.840 140,537 +0.21(+3.73%)
Mar 04, 2025 6.070 6.070 5.400 5.630 414,802 -0.71(-11.20%)
Mar 03, 2025 7.180 7.330 6.250 6.340 566,012 -0.74(-10.45%)
Feb 28, 2025 7.000 7.510 6.600 7.080 786,925 +0.31(+4.58%)
Feb 27, 2025 6.820 8.300 6.640 6.770 1,453,186 -0.15(-2.17%)
Feb 26, 2025 6.370 7.660 6.360 6.920 1,564,305 +0.18(+2.67%)
Feb 25, 2025 6.070 9.690 6.070 6.740 18,924,844 +0.86(+14.63%)
Feb 24, 2025 6.350 6.443 5.200 5.880 1,014,674 -0.71(-10.77%)
Feb 21, 2025 7.120 8.118 6.210 6.590 3,060,406 -0.76(-10.34%)
Feb 20, 2025 9.990 10.08 6.530 7.350 7,932,083 -2.80(-27.59%)
Feb 19, 2025 5.820 11.77 5.050 10.15 149,051,520 +6.09(+150.00%)
Feb 18, 2025 4.820 5.000 3.900 4.060 2,574,450 -1.97(-32.67%)
Feb 14, 2025 5.830 8.200 5.070 6.030 104,476,128 +3.45(+133.72%)
Feb 13, 2025 2.480 2.590 2.370 2.580 92,832 +0.12(+4.88%)
Feb 12, 2025 2.410 2.511 2.350 2.460 43,209 -0.01(-0.40%)
Feb 11, 2025 2.610 2.610 2.410 2.470 47,810 -0.08(-3.14%)
Feb 10, 2025 2.560 2.590 2.459 2.550 68,215 -0.01(-0.39%)
Feb 07, 2025 2.540 2.640 2.480 2.560 102,453 +0.01(+0.39%)
Feb 06, 2025 2.340 2.600 2.340 2.550 213,363 +0.21(+8.97%)
Feb 05, 2025 2.500 2.515 2.300 2.340 92,387 -0.16(-6.40%)
Feb 04, 2025 2.470 2.600 2.470 2.500 62,604 -0.01(-0.40%)
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.