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)

1.530 +0.150 (+10.87%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 19, 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 (%)
May 16, 2025 1.340 1.400 1.320 1.380 175,186 +0.04(+2.99%)
May 15, 2025 1.430 1.440 1.280 1.340 239,647 -0.08(-5.63%)
May 14, 2025 1.370 1.560 1.349 1.420 832,509 +0.04(+2.90%)
May 13, 2025 1.380 1.400 1.300 1.380 235,808 +0.03(+2.22%)
May 12, 2025 1.330 1.400 1.310 1.350 234,388 +0.03(+2.27%)
May 09, 2025 1.300 1.350 1.280 1.320 124,097 +0.03(+2.33%)
May 08, 2025 1.290 1.320 1.260 1.290 138,221 +0.01(+0.39%)
May 07, 2025 1.270 1.310 1.260 1.285 107,895 +0.01(+1.18%)
May 06, 2025 1.300 1.316 1.242 1.270 111,753 -0.05(-3.79%)
May 05, 2025 1.320 1.340 1.280 1.320 127,055 +0.01(+0.76%)
May 02, 2025 1.320 1.350 1.300 1.310 205,898 +0.00(+0.00%)
May 01, 2025 1.360 1.370 1.280 1.310 190,942 -0.04(-2.96%)
Apr 30, 2025 1.230 1.440 1.220 1.350 589,657 +0.12(+9.76%)
Apr 29, 2025 1.230 1.270 1.230 1.230 152,521 -0.01(-0.81%)
Apr 28, 2025 1.250 1.250 1.200 1.240 186,160 +0.01(+0.81%)
Apr 25, 2025 1.250 1.250 1.170 1.230 180,895 -0.02(-1.60%)
Apr 24, 2025 1.200 1.278 1.194 1.250 266,546 +0.05(+4.17%)
Apr 23, 2025 1.190 1.200 1.150 1.200 248,823 +0.05(+4.35%)
Apr 22, 2025 1.180 1.200 1.140 1.150 134,734 -0.04(-3.36%)
Apr 21, 2025 1.200 1.200 1.160 1.190 95,480 +0.00(+0.00%)
Apr 17, 2025 1.200 1.210 1.160 1.190 119,647 +0.01(+0.85%)
Apr 16, 2025 1.300 1.336 1.140 1.180 332,022 -0.19(-13.87%)
Apr 15, 2025 1.310 1.380 1.290 1.370 423,856 +0.09(+7.03%)
Apr 14, 2025 1.280 1.280 1.190 1.280 227,338 +0.08(+6.67%)
Apr 11, 2025 1.190 1.210 1.135 1.200 233,035 +0.04(+3.45%)
Apr 10, 2025 1.160 1.200 1.105 1.160 241,022 +0.01(+0.87%)
Apr 09, 2025 1.100 1.190 1.060 1.150 295,510 +0.02(+1.77%)
Apr 08, 2025 1.140 1.150 1.092 1.130 212,586 +0.04(+3.67%)
Apr 07, 2025 1.090 1.110 1.010 1.090 266,894 -0.04(-3.45%)
Apr 04, 2025 1.070 1.129 1.030 1.129 337,353 +0.01(+0.80%)
Apr 03, 2025 1.120 1.145 1.040 1.120 434,962 -0.02(-1.75%)
Apr 02, 2025 1.040 1.160 0.9600 1.140 922,514 +0.10(+9.62%)
Apr 01, 2025 1.100 1.170 1.010 1.040 529,076 -0.05(-4.59%)
Mar 31, 2025 1.230 1.230 1.060 1.090 528,714 -0.14(-11.38%)
Mar 28, 2025 1.320 1.340 1.200 1.230 1,820,968 -1.23(-50.00%)
Mar 27, 2025 2.480 2.530 2.365 2.460 205,507 -0.09(-3.53%)
Mar 26, 2025 2.610 2.610 2.450 2.550 121,775 -0.06(-2.30%)
Mar 25, 2025 2.640 2.850 2.430 2.610 278,154 +0.09(+3.57%)
Mar 24, 2025 2.550 2.550 2.400 2.520 139,546 +0.14(+5.88%)
Mar 21, 2025 2.570 2.620 2.360 2.380 301,196 -0.24(-9.16%)
Mar 20, 2025 2.490 2.900 2.472 2.620 395,647 +0.08(+3.15%)
Mar 19, 2025 2.500 2.618 2.300 2.540 396,526 -0.01(-0.39%)
Mar 18, 2025 2.950 2.950 2.530 2.550 1,278,357 -0.13(-4.85%)
Mar 17, 2025 2.830 2.900 2.680 2.680 140,432 -0.17(-5.96%)
Mar 14, 2025 2.830 2.910 2.800 2.850 88,689 +0.02(+0.71%)
Mar 13, 2025 2.820 2.950 2.730 2.830 81,367 +0.07(+2.54%)
Mar 12, 2025 2.790 2.840 2.670 2.760 69,560 +0.00(+0.00%)
Mar 11, 2025 2.780 2.880 2.610 2.760 135,513 -0.01(-0.36%)
Mar 10, 2025 2.980 3.079 2.651 2.770 203,271 -0.31(-10.06%)
Mar 07, 2025 2.760 3.150 2.760 3.080 326,103 +0.27(+9.61%)
Mar 06, 2025 3.000 3.389 2.680 2.810 564,499 -0.11(-3.77%)
Mar 05, 2025 2.470 3.140 2.460 2.920 536,322 +0.44(+17.74%)
Mar 04, 2025 2.590 2.600 2.400 2.480 219,131 -0.14(-5.34%)
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 Of Service.