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)

1.040 -0.050 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 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%)
Mar 03, 2025 2.870 3.045 2.590 2.620 291,173 -0.25(-8.71%)
Feb 28, 2025 2.960 3.025 2.800 2.870 123,142 -0.11(-3.69%)
Feb 27, 2025 3.260 3.370 2.910 2.980 127,608 -0.28(-8.59%)
Feb 26, 2025 3.330 3.390 3.220 3.260 79,989 -0.08(-2.40%)
Feb 25, 2025 3.350 3.420 3.110 3.340 132,968 -0.08(-2.34%)
Feb 24, 2025 3.650 3.650 3.350 3.420 166,114 -0.23(-6.30%)
Feb 21, 2025 3.830 3.830 3.650 3.650 126,382 -0.12(-3.18%)
Feb 20, 2025 3.840 3.890 3.600 3.770 354,498 -0.12(-3.08%)
Feb 19, 2025 4.010 4.062 3.860 3.890 126,712 -0.11(-2.75%)
Feb 18, 2025 3.940 4.080 3.940 4.000 100,300 +0.06(+1.52%)
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%)
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.