Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| XTI Aerospace Inc | XTIA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.045 | -3.95% | 1.095 | 08:44:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.15 | 1.07 | 1.15 | 1.14 |
XTIA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.66 | 1.685 | 1.07 | 1.30 | 400,954 | -0.565 | -34.04% |
| 1 Month | 2.81 | 2.84 | 1.07 | 1.79 | 293,589 | -1.72 | -61.03% |
| 3 Months | 5.96 | 6.3919 | 1.07 | 3.54 | 2,067,994 | -4.87 | -81.63% |
| 6 Months | 5.96 | 6.3919 | 1.07 | 3.54 | 2,067,994 | -4.87 | -81.63% |
| 1 Year | 5.96 | 6.3919 | 1.07 | 3.54 | 2,067,994 | -4.87 | -81.63% |
| 3 Years | 5.96 | 6.3919 | 1.07 | 3.54 | 2,067,994 | -4.87 | -81.63% |
| 5 Years | 5.96 | 6.3919 | 1.07 | 3.54 | 2,067,994 | -4.87 | -81.63% |
XTIA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.14 | -0.05 | -4.20% | 1.20 | 1.23 | 1.13 | 317,271 |
| May 20 2024 | 1.19 | -0.38 | -24.20% | 1.59 | 1.62 | 1.10 | 1,115,320 |
| May 17 2024 | 1.57 | -0.08 | -4.85% | 1.67 | 1.67 | 1.57 | 192,057 |
| May 16 2024 | 1.65 | 0.04 | 2.48% | 1.60 | 1.685 | 1.60 | 224,862 |
| May 15 2024 | 1.61 | -0.03 | -1.83% | 1.66 | 1.68 | 1.60 | 155,262 |
| May 14 2024 | 1.64 | 0.06 | 3.80% | 1.53 | 1.71 | 1.53 | 233,399 |
| May 13 2024 | 1.58 | -0.06 | -3.66% | 1.57 | 1.66 | 1.55 | 295,520 |
| May 10 2024 | 1.64 | -0.11 | -6.29% | 1.72 | 1.7691 | 1.59 | 295,251 |
| May 09 2024 | 1.75 | -0.14 | -7.41% | 1.86 | 1.8737 | 1.72 | 346,117 |
| May 08 2024 | 1.89 | 0.01 | 0.80% | 1.81 | 2.00 | 1.81 | 211,712 |
| May 07 2024 | 1.875 | -0.15 | -7.18% | 1.98 | 2.00 | 1.815 | 318,494 |
| May 06 2024 | 2.02 | -0.03 | -1.46% | 2.05 | 2.12 | 1.99 | 160,597 |
| May 03 2024 | 2.05 | -0.17 | -7.66% | 2.14 | 2.284 | 2.03 | 171,744 |
| May 02 2024 | 2.22 | 0.02 | 0.91% | 2.20 | 2.26 | 2.05 | 152,000 |
| May 01 2024 | 2.20 | -0.35 | -13.73% | 2.30 | 2.44 | 1.75 | 917,136 |
| Apr 30 2024 | 2.55 | -0.09 | -3.41% | 2.60 | 2.70 | 2.53 | 103,649 |
| Apr 29 2024 | 2.64 | 0.14 | 5.60% | 2.40 | 2.70 | 2.40 | 165,392 |
| Apr 26 2024 | 2.50 | 0.02 | 0.81% | 2.48 | 2.5652 | 2.35 | 147,948 |
| Apr 25 2024 | 2.48 | -0.07 | -2.75% | 2.42 | 2.5399 | 2.31 | 128,605 |
| Apr 24 2024 | 2.55 | -0.31 | -10.84% | 2.81 | 2.84 | 2.5301 | 211,077 |
| Apr 23 2024 | 2.86 | 0.14 | 5.15% | 2.67 | 3.10 | 2.67 | 246,839 |
| Apr 22 2024 | 2.72 | -0.06 | -2.16% | 2.72 | 2.81 | 2.66 | 105,985 |
