Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
XTI Aerospace, Inc. Common Stock - Common Stock
(NQ:
XTIA
)
0.2096
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 15, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 15, 2024
0.2200
0.2215
0.2022
0.2096
880,741
-0.00(-1.60%)
Aug 14, 2024
0.2238
0.2240
0.2060
0.2130
489,914
-0.00(-1.39%)
Aug 13, 2024
0.2280
0.2300
0.2135
0.2160
692,240
-0.01(-3.40%)
Aug 12, 2024
0.2172
0.2320
0.2131
0.2236
418,427
+0.01(+3.09%)
Aug 09, 2024
0.2150
0.2231
0.2103
0.2169
335,665
-0.00(-1.41%)
Aug 08, 2024
0.2100
0.2250
0.2061
0.2200
565,862
+0.01(+4.66%)
Aug 07, 2024
0.2321
0.2321
0.2052
0.2102
753,540
-0.01(-6.03%)
Aug 06, 2024
0.2110
0.2334
0.2030
0.2237
1,040,691
+0.02(+7.29%)
Aug 05, 2024
0.2040
0.2205
0.1900
0.2085
1,078,617
-0.01(-2.93%)
Aug 02, 2024
0.2429
0.2429
0.2100
0.2148
1,324,047
-0.03(-11.68%)
Aug 01, 2024
0.2700
0.2746
0.2160
0.2432
3,571,855
-0.03(-9.86%)
Jul 31, 2024
0.2800
0.2870
0.2687
0.2698
1,181,153
-0.02(-5.33%)
Jul 30, 2024
0.3000
0.3000
0.2719
0.2850
904,246
-0.01(-3.78%)
Jul 29, 2024
0.3100
0.3140
0.2921
0.2962
767,825
-0.02(-4.94%)
Jul 26, 2024
0.3122
0.3200
0.3020
0.3116
822,841
+0.00(+0.58%)
Jul 25, 2024
0.3100
0.3164
0.2950
0.3098
1,064,693
-0.00(-0.06%)
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%)
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
.