Advertisement

U.S. markets open in 7 hours 12 minutes

S&P Futures
5,903.75
-2.25(-0.04%)
Dow Futures
43,534.00
+16.00(+0.04%)
Nasdaq Futures
20,456.75
-26.75(-0.13%)
Russell 2000 Futures
2,292.70
+1.50(+0.07%)
Crude Oil
69.54
+0.32(+0.46%)
Gold
2,739.50
+9.50(+0.35%)

XTI Aerospace, Inc. (XTIA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

0.1100

-0.0021

(-1.87%)

At close: 04:00PM EDT

0.1130

+0.00

(+2.73%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.1100	0.1200	0.1090	0.1100	0.1100	4,443,400
Oct 17, 2024	0.1120	0.1270	0.1090	0.1120	0.1120	4,130,500
Oct 16, 2024	0.1100	0.1180	0.1100	0.1120	0.1120	2,287,800
Oct 15, 2024	0.1160	0.1280	0.1090	0.1120	0.1120	4,821,600
Oct 14, 2024	0.1440	0.1440	0.1100	0.1170	0.1170	7,105,500
Oct 11, 2024	0.1330	0.1490	0.1270	0.1390	0.1390	3,668,200
Oct 10, 2024	0.1600	0.1800	0.1400	0.1430	0.1430	4,037,700
Oct 09, 2024	0.1670	0.1670	0.1570	0.1630	0.1630	938,300
Oct 08, 2024	0.1780	0.1780	0.1650	0.1670	0.1670	1,462,100
Oct 07, 2024	0.1830	0.1890	0.1770	0.1780	0.1780	814,300
Oct 04, 2024	0.1900	0.1930	0.1800	0.1830	0.1830	1,362,800
Oct 03, 2024	0.1920	0.1940	0.1890	0.1900	0.1900	342,000
Oct 02, 2024	0.1940	0.1940	0.1830	0.1890	0.1890	375,300
Oct 01, 2024	0.1910	0.1970	0.1850	0.1900	0.1900	379,100
Sep 30, 2024	0.1900	0.1960	0.1880	0.1910	0.1910	373,100
Sep 27, 2024	0.1940	0.2000	0.1850	0.1900	0.1900	1,177,000
Sep 26, 2024	0.1940	0.2020	0.1900	0.1940	0.1940	527,500
Sep 25, 2024	0.1950	0.2030	0.1920	0.1940	0.1940	1,020,200
Sep 24, 2024	0.2140	0.2230	0.1900	0.1950	0.1950	1,823,700
Sep 23, 2024	0.2200	0.2250	0.2090	0.2140	0.2140	371,000
Sep 20, 2024	0.2300	0.2500	0.2200	0.2200	0.2200	1,347,400
Sep 19, 2024	0.2430	0.2430	0.2250	0.2290	0.2290	329,300
Sep 18, 2024	0.2470	0.2470	0.2300	0.2370	0.2370	484,700
Sep 17, 2024	0.2350	0.2450	0.2300	0.2420	0.2420	793,700
Sep 16, 2024	0.2300	0.2400	0.2250	0.2350	0.2350	568,200
Sep 13, 2024	0.2270	0.2340	0.2220	0.2300	0.2300	350,600
Sep 12, 2024	0.2260	0.2300	0.2160	0.2250	0.2250	332,700
Sep 11, 2024	0.2120	0.2400	0.2060	0.2270	0.2270	1,695,600
Sep 10, 2024	0.2140	0.2200	0.2050	0.2140	0.2140	292,600
Sep 09, 2024	0.2100	0.2150	0.2030	0.2110	0.2110	419,800
Sep 06, 2024	0.2040	0.2050	0.1950	0.2020	0.2020	325,100
Sep 05, 2024	0.1950	0.2040	0.1940	0.1990	0.1990	429,600
Sep 04, 2024	0.2040	0.2050	0.1930	0.1990	0.1990	532,200
Sep 03, 2024	0.2190	0.2190	0.2010	0.2020	0.2020	349,800
Aug 30, 2024	0.2050	0.2150	0.2020	0.2110	0.2110	312,200
Aug 29, 2024	0.2050	0.2150	0.2000	0.2100	0.2100	445,900
Aug 28, 2024	0.2130	0.2130	0.2010	0.2030	0.2030	710,400
Aug 27, 2024	0.2340	0.2340	0.2070	0.2100	0.2100	872,200
Aug 26, 2024	0.2350	0.2350	0.2240	0.2280	0.2280	634,100
Aug 23, 2024	0.2370	0.2460	0.2250	0.2360	0.2360	1,230,500
Aug 22, 2024	0.2450	0.2450	0.2210	0.2270	0.2270	913,500
Aug 21, 2024	0.2290	0.2480	0.2100	0.2450	0.2450	2,527,700
Aug 20, 2024	0.2100	0.2470	0.2080	0.2300	0.2300	3,535,100
Aug 19, 2024	0.2180	0.2180	0.2050	0.2120	0.2120	775,800
Aug 16, 2024	0.2200	0.2240	0.2070	0.2140	0.2140	636,900
Aug 15, 2024	0.2220	0.2220	0.2020	0.2100	0.2100	883,400
Aug 14, 2024	0.2240	0.2240	0.2060	0.2130	0.2130	495,500
Aug 13, 2024	0.2280	0.2300	0.2140	0.2160	0.2160	692,800
Aug 12, 2024	0.2170	0.2320	0.2130	0.2240	0.2240	419,300
Aug 09, 2024	0.2150	0.2230	0.2100	0.2170	0.2170	335,700
Aug 08, 2024	0.2100	0.2250	0.2060	0.2200	0.2200	569,200
Aug 07, 2024	0.2320	0.2320	0.2050	0.2100	0.2100	754,200
Aug 06, 2024	0.2110	0.2330	0.2030	0.2240	0.2240	1,056,600
Aug 05, 2024	0.2040	0.2210	0.1900	0.2090	0.2090	1,078,800
Aug 02, 2024	0.2430	0.2430	0.2100	0.2150	0.2150	1,324,000
Aug 01, 2024	0.2700	0.2750	0.2160	0.2430	0.2430	3,573,900
Jul 31, 2024	0.2800	0.2870	0.2690	0.2700	0.2700	1,181,800
Jul 30, 2024	0.3000	0.3000	0.2720	0.2850	0.2850	905,200
Jul 29, 2024	0.3120	0.3140	0.2920	0.2960	0.2960	771,700
Jul 26, 2024	0.3120	0.3200	0.3020	0.3120	0.3120	822,800
Jul 25, 2024	0.3100	0.3160	0.2950	0.3100	0.3100	1,069,200
Jul 24, 2024	0.3200	0.3200	0.3080	0.3100	0.3100	541,600
Jul 23, 2024	0.3240	0.3290	0.3030	0.3160	0.3160	953,000
Jul 22, 2024	0.3360	0.3360	0.3170	0.3260	0.3260	825,600
Jul 19, 2024	0.3410	0.3430	0.3290	0.3310	0.3310	724,200
Jul 18, 2024	0.3490	0.3500	0.3350	0.3410	0.3410	883,000
Jul 17, 2024	0.3500	0.3560	0.3330	0.3490	0.3490	936,100
Jul 16, 2024	0.3640	0.3670	0.3480	0.3510	0.3510	1,837,800
Jul 15, 2024	0.3800	0.3900	0.3620	0.3620	0.3620	1,160,900
Jul 12, 2024	0.3740	0.3900	0.3720	0.3770	0.3770	1,511,600
Jul 11, 2024	0.3620	0.3790	0.3560	0.3710	0.3710	1,315,100
Jul 10, 2024	0.3660	0.3790	0.3560	0.3620	0.3620	1,385,600
Jul 09, 2024	0.3610	0.3790	0.3500	0.3680	0.3680	5,654,500
Jul 08, 2024	0.3700	0.4070	0.3630	0.3940	0.3940	1,324,800
Jul 05, 2024	0.3700	0.4000	0.3510	0.3750	0.3750	1,517,500
Jul 03, 2024	0.3740	0.3870	0.3690	0.3800	0.3800	1,243,400
Jul 02, 2024	0.3690	0.4040	0.3650	0.3970	0.3970	4,801,700
Jul 01, 2024	0.7190	0.7500	0.3820	0.4000	0.4000	65,639,300
Jun 28, 2024	0.4330	0.4500	0.4240	0.4420	0.4420	263,200
Jun 27, 2024	0.4500	0.4690	0.4250	0.4440	0.4440	519,900
Jun 26, 2024	0.4450	0.4770	0.4340	0.4600	0.4600	617,300
Jun 25, 2024	0.4200	0.4770	0.4170	0.4490	0.4490	1,358,600
Jun 24, 2024	0.3920	0.4280	0.3860	0.4160	0.4160	870,200
Jun 21, 2024	0.3950	0.4080	0.3710	0.3810	0.3810	1,174,800
Jun 20, 2024	0.4350	0.4390	0.4050	0.4120	0.4120	630,900
Jun 18, 2024	0.4440	0.4490	0.4090	0.4220	0.4220	666,200
Jun 17, 2024	0.4380	0.4670	0.4050	0.4440	0.4440	1,210,900
Jun 14, 2024	0.4190	0.4600	0.4020	0.4410	0.4410	1,348,500
Jun 13, 2024	0.4340	0.4480	0.3800	0.4440	0.4440	3,404,300
Jun 12, 2024	0.5870	0.7450	0.4670	0.4730	0.4730	35,225,800
Jun 11, 2024	0.6150	0.6300	0.4900	0.5240	0.5240	2,583,800
Jun 10, 2024	0.7050	0.7100	0.6020	0.6190	0.6190	1,756,200
Jun 07, 2024	0.7000	0.7300	0.6800	0.7110	0.7110	2,677,800
Jun 06, 2024	0.9550	0.9900	0.7920	0.8080	0.8080	5,329,700
Jun 05, 2024	1.9600	2.0300	0.9200	0.9600	0.9600	60,412,400
Jun 04, 2024	0.9270	0.9400	0.8820	0.9200	0.9200	89,100
Jun 03, 2024	0.9500	0.9660	0.8800	0.9200	0.9200	118,100
May 31, 2024	0.9700	0.9700	0.9300	0.9350	0.9350	82,200
May 30, 2024	0.9000	0.9700	0.8800	0.9470	0.9470	122,300
May 29, 2024	0.8500	0.8950	0.8400	0.8610	0.8610	140,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,903.75-2.25(-0.04%)

Dow Futures43,534.00+16.00(+0.04%)

Nasdaq Futures20,456.75-26.75(-0.13%)

Russell 2000 Futures2,292.70+1.50(+0.07%)

Crude Oil69.54+0.32(+0.46%)

Gold2,739.50+9.50(+0.35%)

XTI Aerospace, Inc. (XTIA)

S&P Futures
5,903.75
-2.25(-0.04%)

Dow Futures
43,534.00
+16.00(+0.04%)

Nasdaq Futures
20,456.75
-26.75(-0.13%)

Russell 2000 Futures
2,292.70
+1.50(+0.07%)

Crude Oil
69.54
+0.32(+0.46%)

Gold
2,739.50
+9.50(+0.35%)