NasdaqCM - Nasdaq Real Time Price USD

XTI Aerospace, Inc. (XTIA)

Compare
0.1100 -0.0021 (-1.87%)
At close: October 18 at 4:00 PM EDT
0.1130 +0.00 (+2.73%)
After hours: October 18 at 7:59 PM EDT
Currency in USD
Download
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 9, 2024 0.1670 0.1670 0.1570 0.1630 0.1630 938,300
Oct 8, 2024 0.1780 0.1780 0.1650 0.1670 0.1670 1,462,100
Oct 7, 2024 0.1830 0.1890 0.1770 0.1780 0.1780 814,300
Oct 4, 2024 0.1900 0.1930 0.1800 0.1830 0.1830 1,362,800
Oct 3, 2024 0.1920 0.1940 0.1890 0.1900 0.1900 342,000
Oct 2, 2024 0.1940 0.1940 0.1830 0.1890 0.1890 375,300
Oct 1, 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 9, 2024 0.2100 0.2150 0.2030 0.2110 0.2110 419,800
Sep 6, 2024 0.2040 0.2050 0.1950 0.2020 0.2020 325,100
Sep 5, 2024 0.1950 0.2040 0.1940 0.1990 0.1990 429,600
Sep 4, 2024 0.2040 0.2050 0.1930 0.1990 0.1990 532,200
Sep 3, 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 9, 2024 0.2150 0.2230 0.2100 0.2170 0.2170 335,700
Aug 8, 2024 0.2100 0.2250 0.2060 0.2200 0.2200 569,200
Aug 7, 2024 0.2320 0.2320 0.2050 0.2100 0.2100 754,200
Aug 6, 2024 0.2110 0.2330 0.2030 0.2240 0.2240 1,056,600
Aug 5, 2024 0.2040 0.2210 0.1900 0.2090 0.2090 1,078,800
Aug 2, 2024 0.2430 0.2430 0.2100 0.2150 0.2150 1,324,000
Aug 1, 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 9, 2024 0.3610 0.3790 0.3500 0.3680 0.3680 5,654,500
Jul 8, 2024 0.3700 0.4070 0.3630 0.3940 0.3940 1,324,800
Jul 5, 2024 0.3700 0.4000 0.3510 0.3750 0.3750 1,517,500
Jul 3, 2024 0.3740 0.3870 0.3690 0.3800 0.3800 1,243,400
Jul 2, 2024 0.3690 0.4040 0.3650 0.3970 0.3970 4,801,700
Jul 1, 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 7, 2024 0.7000 0.7300 0.6800 0.7110 0.7110 2,677,800
Jun 6, 2024 0.9550 0.9900 0.7920 0.8080 0.8080 5,329,700
Jun 5, 2024 1.9600 2.0300 0.9200 0.9600 0.9600 60,412,400
Jun 4, 2024 0.9270 0.9400 0.8820 0.9200 0.9200 89,100
Jun 3, 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
May 28, 2024 0.8900 0.9270 0.8500 0.8840 0.8840 335,100
May 24, 2024 0.9500 0.9900 0.8750 0.8850 0.8850 296,200
May 23, 2024 1.0900 1.0900 0.7920 0.9380 0.9380 767,500
May 22, 2024 1.1500 1.1500 1.0300 1.0600 1.0600 413,100
May 21, 2024 1.2000 1.2300 1.1300 1.1400 1.1400 317,400
May 20, 2024 1.5900 1.6200 1.1000 1.1900 1.1900 1,127,900
May 17, 2024 1.6700 1.6700 1.5700 1.5700 1.5700 195,900
May 16, 2024 1.6000 1.6850 1.6000 1.6500 1.6500 226,700
May 15, 2024 1.6600 1.6800 1.6000 1.6100 1.6100 155,400
May 14, 2024 1.5300 1.7100 1.5300 1.6400 1.6400 236,400
May 13, 2024 1.5700 1.6600 1.5500 1.5800 1.5800 295,900
May 10, 2024 1.7200 1.7690 1.5900 1.6400 1.6400 296,300
May 9, 2024 1.8600 1.8740 1.7200 1.7500 1.7500 346,100
May 8, 2024 1.8100 2.0000 1.8100 1.8900 1.8900 213,400
May 7, 2024 1.9800 2.0000 1.8150 1.8750 1.8750 320,300
May 6, 2024 2.0500 2.1200 1.9900 2.0200 2.0200 161,600
May 3, 2024 2.1400 2.2840 2.0300 2.0500 2.0500 172,000
May 2, 2024 2.2000 2.2600 2.0500 2.2000 2.2000 151,900
May 1, 2024 2.3000 2.4400 1.7500 2.2000 2.2000 919,100
Apr 30, 2024 2.6000 2.7000 2.5300 2.5500 2.5500 103,600
Apr 29, 2024 2.4000 2.7000 2.4000 2.6400 2.6400 165,500
Apr 26, 2024 2.4800 2.5650 2.3500 2.5000 2.5000 150,000
Apr 25, 2024 2.5000 2.5400 2.3100 2.4800 2.4800 137,300
Apr 24, 2024 2.8100 2.8400 2.5300 2.5500 2.5500 212,000
Apr 23, 2024 2.6700 3.1000 2.6700 2.8600 2.8600 247,000
Apr 22, 2024 2.7200 2.8100 2.6600 2.7200 2.7200 106,000
Apr 19, 2024 2.8500 2.8500 2.6500 2.7800 2.7800 178,800
Apr 18, 2024 2.9100 3.0300 2.8080 2.8700 2.8700 174,200
Apr 17, 2024 3.2900 3.3000 2.9080 2.9600 2.9600 249,800
Apr 16, 2024 3.8000 4.0960 3.1200 3.3400 3.3400 1,217,900
Apr 15, 2024 3.0500 3.7300 2.9900 3.6000 3.6000 673,100
Apr 12, 2024 2.7100 3.1600 2.7000 3.0900 3.0900 306,200
Apr 11, 2024 3.0000 3.0400 2.7200 2.8500 2.8500 246,500
Apr 10, 2024 2.9800 3.2000 2.7500 3.1300 3.1300 376,000
Apr 9, 2024 2.6700 3.1500 2.4200 3.0300 3.0300 531,600
Apr 8, 2024 3.0500 3.0500 2.6400 2.7500 2.7500 364,800
Apr 5, 2024 3.6600 3.8300 2.4200 2.7800 2.7800 1,291,700
Apr 4, 2024 4.0000 4.0750 3.5100 3.8000 3.8000 1,900,800
Apr 3, 2024 4.3000 5.0800 4.0600 4.5900 4.5900 21,321,600
Apr 2, 2024 3.0200 4.2800 2.9100 3.5000 3.5000 60,741,800
Apr 1, 2024 1.7200 2.2500 1.7200 2.0600 2.0600 730,800
Mar 28, 2024 1.7400 1.8400 1.7200 1.7250 1.7250 119,500
Mar 27, 2024 1.8900 1.8900 1.7100 1.7200 1.7200 236,900
Mar 26, 2024 2.0900 2.1000 1.8730 1.9250 1.9250 228,700
Mar 25, 2024 2.2700 2.2800 2.0600 2.1200 2.1200 160,200
Mar 22, 2024 2.1500 2.3000 2.0900 2.2700 2.2700 171,100
Mar 21, 2024 2.1500 2.2490 2.1500 2.1500 2.1500 149,100
Mar 20, 2024 2.2600 2.3000 1.9990 2.1600 2.1600 339,700
Mar 19, 2024 2.3100 2.5000 1.9600 2.4300 2.4300 1,805,900
Mar 18, 2024 2.4500 2.4600 2.0800 2.1000 2.1000 375,600
Mar 15, 2024 2.4900 2.5000 2.2500 2.4300 2.4300 359,500
Mar 14, 2024 3.6200 3.7900 2.4000 2.5400 2.5400 1,020,800
Mar 13, 2024 1:100 Stock Splits
Mar 13, 2024 5.9600 6.3920 3.3010 3.5000 3.5000 1,131,900
Mar 12, 2024 6.7000 6.8000 5.2000 5.3000 5.3000 408,531
Mar 11, 2024 5.1000 8.0000 5.0000 5.9000 5.9000 1,444,850
Mar 8, 2024 5.2000 5.7000 5.0000 5.3000 5.3000 107,546
Mar 7, 2024 5.0000 5.2000 4.8000 4.9000 4.9000 107,378
Mar 6, 2024 5.4000 5.9000 5.0000 5.5000 5.5000 305,826
Mar 5, 2024 4.7000 5.5000 4.5000 4.9000 4.9000 298,543
Mar 4, 2024 4.8000 4.8000 4.5000 4.6000 4.6000 60,305
Mar 1, 2024 4.6000 4.8000 4.5000 4.7000 4.7000 49,545
Feb 29, 2024 4.8000 4.8000 4.5000 4.6000 4.6000 36,394
Feb 28, 2024 4.8000 4.9000 4.6000 4.6000 4.6000 45,792
Feb 27, 2024 4.6000 4.8000 4.4000 4.8000 4.8000 77,404
Feb 26, 2024 4.6000 5.0000 4.4000 4.5000 4.5000 73,424
Feb 23, 2024 4.9000 4.9000 4.4000 4.6000 4.6000 150,843
Feb 22, 2024 5.0000 5.0000 4.8000 4.8000 4.8000 32,540
Feb 21, 2024 5.0000 5.1000 4.8000 5.0000 5.0000 43,101
Feb 20, 2024 5.2000 5.2000 5.0000 5.0000 5.0000 33,022
Feb 16, 2024 5.1000 5.1000 4.9000 5.1000 5.1000 56,765
Feb 15, 2024 5.0000 5.1000 4.9000 5.0000 5.0000 61,734
Feb 14, 2024 5.0000 5.0000 4.8000 5.0000 5.0000 43,948
Feb 13, 2024 5.3000 5.3000 4.2000 5.0000 5.0000 121,988
Feb 12, 2024 5.3000 5.3000 5.0000 5.1000 5.1000 121,082
Feb 9, 2024 5.3000 5.3000 4.9000 5.0000 5.0000 84,027
Feb 8, 2024 4.9000 5.6000 4.8000 5.0000 5.0000 167,864
Feb 7, 2024 5.1000 5.1000 4.8000 4.9000 4.9000 73,621
Feb 6, 2024 5.1000 5.2000 5.0000 5.1000 5.1000 47,333
Feb 5, 2024 5.5000 5.5000 5.1000 5.1000 5.1000 59,444
Feb 2, 2024 5.2000 5.7000 5.2000 5.3000 5.3000 37,383
Feb 1, 2024 5.4000 5.4000 5.2000 5.2000 5.2000 51,459
Jan 31, 2024 5.3000 5.7000 5.2000 5.4000 5.4000 101,773
Jan 30, 2024 5.3000 5.3000 5.1000 5.2000 5.2000 39,703
Jan 29, 2024 5.4000 5.4000 5.2000 5.3000 5.3000 62,777
Jan 26, 2024 5.1000 5.3000 5.0000 5.3000 5.3000 76,133
Jan 25, 2024 4.8000 5.4000 4.7000 5.2000 5.2000 163,855
Jan 24, 2024 4.9000 4.9000 4.6000 4.7000 4.7000 74,205
Jan 23, 2024 5.1000 5.2000 4.6000 4.8000 4.8000 120,234
Jan 22, 2024 5.2000 5.4000 5.0000 5.1000 5.1000 100,566
Jan 19, 2024 5.0000 5.2000 4.8000 5.2000 5.2000 99,544
Jan 18, 2024 5.3000 5.4000 4.9000 5.0000 5.0000 144,191
Jan 17, 2024 5.2000 6.0000 4.8000 5.6000 5.6000 272,148
Jan 16, 2024 4.8000 5.8000 4.1000 5.2000 5.2000 449,998
Jan 12, 2024 6.9000 7.0000 4.6000 4.8000 4.8000 1,339,385
Jan 11, 2024 4.9000 4.9000 4.4000 4.5000 4.5000 92,717
Jan 10, 2024 5.0000 5.2000 4.8000 4.8000 4.8000 74,575
Jan 9, 2024 5.2000 5.2000 5.0000 5.0000 5.0000 52,809
Jan 8, 2024 5.2000 5.4000 5.0000 5.2000 5.2000 96,807
Jan 5, 2024 5.5000 5.6000 5.2000 5.2000 5.2000 50,463
Jan 4, 2024 5.4000 5.5000 5.3000 5.5000 5.5000 39,694
Jan 3, 2024 5.4000 5.7000 5.1000 5.5000 5.5000 67,083
Jan 2, 2024 5.6000 5.7000 5.3000 5.4000 5.4000 76,152
Dec 29, 2023 5.8000 5.8000 5.4000 5.6000 5.6000 85,224
Dec 28, 2023 5.9000 5.9000 5.4000 5.6000 5.6000 136,365
Dec 27, 2023 5.7000 6.1000 5.2000 6.0000 6.0000 165,665
Dec 26, 2023 6.1000 6.2000 5.4000 5.6000 5.6000 146,381
Dec 22, 2023 5.8000 6.3000 5.6000 6.1000 6.1000 111,084
Dec 21, 2023 5.5000 7.0000 5.2000 5.7000 5.7000 160,431
Dec 20, 2023 6.2000 6.4000 5.8000 6.0000 6.0000 148,261
Dec 19, 2023 6.2000 6.4000 5.9000 6.2000 6.2000 126,180
Dec 18, 2023 6.9000 7.2000 5.8000 6.4000 6.4000 482,678
Dec 15, 2023 11.1000 11.5000 7.4000 7.5000 7.5000 865,185
Dec 14, 2023 7.2000 8.7000 7.0000 7.8000 7.8000 260,591
Dec 13, 2023 7.1000 7.4000 6.7000 7.1000 7.1000 97,135
Dec 12, 2023 7.2000 7.6000 7.0000 7.5000 7.5000 162,181
Dec 11, 2023 7.0000 10.2000 6.5000 7.7000 7.7000 803,354
Dec 8, 2023 7.0000 7.2000 6.5000 6.6000 6.6000 41,514
Dec 7, 2023 6.9000 7.1000 6.6000 7.0000 7.0000 36,614
Dec 6, 2023 6.6000 7.1000 6.6000 6.8000 6.8000 40,632
Dec 5, 2023 7.5000 7.5000 6.8000 6.9000 6.9000 41,782
Dec 4, 2023 7.1000 7.5000 6.9000 7.3000 7.3000 52,150
Dec 1, 2023 6.5000 7.0000 6.3000 6.8000 6.8000 65,493
Nov 30, 2023 6.3000 6.4000 6.2000 6.3000 6.3000 26,185
Nov 29, 2023 6.4000 6.5000 6.1000 6.3000 6.3000 51,010
Nov 28, 2023 6.4000 6.7000 6.1000 6.2000 6.2000 36,827
Nov 27, 2023 6.7000 6.8000 6.3000 6.4000 6.4000 40,545
Nov 24, 2023 7.0000 7.0000 6.5000 6.7000 6.7000 19,985
Nov 22, 2023 7.2000 7.2000 6.5000 6.5000 6.5000 48,967
Nov 21, 2023 7.1000 7.3000 6.8000 6.9000 6.9000 46,015
Nov 20, 2023 6.8000 7.8000 6.7000 7.1000 7.1000 81,981
Nov 17, 2023 6.9000 7.2000 6.7000 6.9000 6.9000 39,351
Nov 16, 2023 6.9000 7.1000 6.6000 6.7000 6.7000 33,364
Nov 15, 2023 6.5000 7.2000 6.3000 6.9000 6.9000 58,226
Nov 14, 2023 6.7000 7.5000 6.6000 7.2000 7.2000 112,153
Nov 13, 2023 6.7000 6.9000 6.2000 6.8000 6.8000 74,252
Nov 10, 2023 6.6000 6.7000 6.4000 6.5000 6.5000 55,693
Nov 9, 2023 7.3000 7.4000 6.5000 6.6000 6.6000 94,128
Nov 8, 2023 7.9000 7.9000 7.2000 7.3000 7.3000 54,998
Nov 7, 2023 8.0000 8.4000 7.3000 7.9000 7.9000 146,125
Nov 6, 2023 8.8000 8.8000 7.5000 7.7000 7.7000 106,126
Nov 3, 2023 8.2000 8.9000 8.1000 8.4000 8.4000 68,753
Nov 2, 2023 8.6000 8.6000 8.0000 8.2000 8.2000 64,717
Nov 1, 2023 8.1000 8.3000 7.6000 8.3000 8.3000 61,179
Oct 31, 2023 8.2000 8.3000 7.6000 8.1000 8.1000 36,480
Oct 30, 2023 9.0000 9.0000 7.5000 8.2000 8.2000 99,398
Oct 27, 2023 9.6000 9.6000 9.0000 9.0000 9.0000 61,127
Oct 26, 2023 9.8000 10.2000 9.1000 9.6000 9.6000 65,373
Oct 25, 2023 10.3000 10.6000 9.7000 9.8000 9.8000 83,238
Oct 24, 2023 11.0000 11.2000 10.0000 10.6000 10.6000 148,324
Oct 23, 2023 12.0000 12.6000 10.4000 11.0000 11.0000 447,103
Oct 20, 2023 10.1000 10.3000 9.7000 9.8000 9.8000 57,476
Oct 19, 2023 10.2000 10.7000 10.0000 10.2000 10.2000 35,386

Related Tickers