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 )

3.940 -0.160 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.080 4.200 3.867 3.940 205,484 -0.16(-3.90%)
Feb 13, 2025 4.120 4.250 4.050 4.100 120,155 -0.11(-2.61%)
Feb 12, 2025 3.950 4.210 3.694 4.210 723,880 +0.04(+0.96%)
Feb 11, 2025 4.310 4.330 4.100 4.170 159,022 -0.22(-5.01%)
Feb 10, 2025 4.460 4.490 4.120 4.390 234,816 +0.01(+0.23%)
Feb 07, 2025 4.530 4.669 4.250 4.380 204,547 -0.15(-3.31%)
Feb 06, 2025 4.560 4.670 4.450 4.530 147,251 -0.05(-1.09%)
Feb 05, 2025 4.600 4.690 4.450 4.580 177,485 -0.10(-2.14%)
Feb 04, 2025 4.710 5.050 4.680 4.680 178,925 -0.05(-1.06%)
Feb 03, 2025 5.060 5.060 4.510 4.730 327,304 -0.34(-6.71%)
Jan 31, 2025 4.910 5.480 4.890 5.070 475,125 +0.31(+6.51%)
Jan 30, 2025 4.580 4.899 4.560 4.760 157,226 +0.17(+3.70%)
Jan 29, 2025 4.810 4.854 4.550 4.590 146,041 -0.20(-4.18%)
Jan 28, 2025 4.870 4.994 4.560 4.790 215,913 -0.22(-4.39%)
Jan 27, 2025 4.740 5.350 4.740 5.010 380,803 +0.12(+2.45%)
Jan 24, 2025 4.570 5.250 4.540 4.890 622,133 +0.35(+7.71%)
Jan 23, 2025 4.840 4.940 4.290 4.540 639,250 -0.46(-9.20%)
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 -5.32(-42.10%)
Jan 08, 2025 14.95 15.12 12.00 12.62 2,452,930 -15.90(-55.74%)
Jan 07, 2025 52.50 60.00 25.00 28.52 10,536,942 +6.52(+29.66%)
Jan 06, 2025 10.22 22.07 10.03 22.00 5,785,956 +11.65(+112.56%)
Jan 03, 2025 10.12 10.47 10.12 10.35 402,247 -0.15(-1.43%)
Jan 02, 2025 10.90 11.00 10.00 10.50 867,789 -0.25(-2.33%)
Dec 31, 2024 10.75 0 +0.88(+8.86%)
Dec 30, 2024 10.65 10.90 9.750 9.875 1,121,463 +0.00(+0.00%)
Dec 27, 2024 11.00 11.47 9.775 9.875 1,072,001 -0.12(-1.25%)
Dec 26, 2024 10.25 11.75 9.825 10.00 1,074,844 +0.20(+2.04%)
Dec 24, 2024 10.12 10.18 9.575 9.800 330,623 -0.25(-2.49%)
Dec 23, 2024 10.75 10.75 9.850 10.05 416,383 -0.70(-6.51%)
Dec 20, 2024 10.07 11.15 10.07 10.75 341,098 +0.47(+4.62%)
Dec 19, 2024 11.90 11.90 10.28 10.28 364,625 -0.97(-8.67%)
Dec 18, 2024 11.95 12.07 10.53 11.25 525,636 +0.03(+0.22%)
Dec 17, 2024 11.68 12.80 10.80 11.22 873,211 +1.03(+10.05%)
Dec 16, 2024 10.38 10.70 9.775 10.20 410,266 +0.20(+2.00%)
Dec 13, 2024 10.32 10.32 9.775 10.00 194,449 -0.40(-3.85%)
Dec 12, 2024 10.50 10.62 9.625 10.40 258,974 -0.35(-3.26%)
Dec 11, 2024 10.82 11.22 10.18 10.75 346,926 +0.00(+0.00%)
Dec 10, 2024 10.80 11.75 10.20 10.75 659,521 -0.12(-1.15%)
Dec 09, 2024 11.62 11.62 10.62 10.88 201,841 +0.07(+0.69%)
Dec 06, 2024 11.25 11.28 10.50 10.80 203,395 -0.57(-5.05%)
Dec 05, 2024 12.35 12.35 11.28 11.38 239,804 -0.50(-4.21%)
Dec 04, 2024 11.75 12.43 11.55 11.88 324,774 -0.05(-0.42%)
Dec 03, 2024 11.53 11.93 10.75 11.93 181,561 +0.03(+0.21%)
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.