ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

XTIA XTI Aerospace Inc

0.3999
-0.0116 (-2.82%)
Jun 21 2024 - Closed
Delayed by 15 minutes

XTIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 0.381 -0.0305 -7.41% 0.3953 0.408 0.3712 1,172,227
Jun 20 2024 0.4115 -0.0101 -2.40% 0.4348 0.4388 0.4052 620,310
Jun 18 2024 0.4216 -0.022 -4.96% 0.4436 0.449 0.4094 664,821
Jun 17 2024 0.4436 0.0024 0.54% 0.4378 0.4667 0.405173 1,205,797
Jun 14 2024 0.4412 -0.0032 -0.72% 0.419 0.4595 0.402 1,335,647
Jun 13 2024 0.4444 -0.0286 -6.05% 0.4341 0.448 0.38 3,385,309
Jun 12 2024 0.473 -0.0509 -9.72% 0.5872 0.74 0.4715 32,656,072
Jun 11 2024 0.5239 -0.0954 -15.40% 0.615 0.63 0.4901 2,563,040
Jun 10 2024 0.6193 -0.0917 -12.90% 0.7052 0.71 0.602 1,627,656
Jun 07 2024 0.711 -0.0968 -11.98% 0.69901 0.73 0.68 2,507,080
Jun 06 2024 0.8078 -0.1522 -15.85% 0.94 0.99 0.792 5,252,153
Jun 05 2024 0.96 0.04 4.35% 1.97 2.03 0.92 60,128,292
Jun 04 2024 0.92 0.0002 0.02% 0.9273 0.9399 0.8822 89,089
Jun 03 2024 0.9198 -0.0152 -1.63% 0.9497 0.9661 0.88 118,266
May 31 2024 0.935 -0.012 -1.27% 0.97 0.97 0.93 81,349
May 30 2024 0.947 0.0861 10.00% 0.90 0.97 0.88 117,895
May 29 2024 0.8609 -0.0231 -2.61% 0.85 0.8948 0.84 139,844
May 28 2024 0.884 -0.001 -0.11% 0.89 0.927 0.85 324,085
May 24 2024 0.885 -0.0525 -5.60% 0.95 0.99 0.8751 296,561
May 23 2024 0.9375 -0.1225 -11.56% 1.09 1.09 0.7922 753,646
May 22 2024 1.06 -0.08 -7.02% 1.15 1.15 1.03 411,140
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
Apr 19 2024 2.78 -0.09 -3.14% 2.85 2.85 2.65 179,922
Apr 18 2024 2.87 -0.09 -3.04% 2.91 3.03 2.8084 173,284
Apr 17 2024 2.96 -0.38 -11.38% 3.29 3.30 2.9075 249,695
Apr 16 2024 3.34 -0.26 -7.22% 3.62 4.0962 3.12 1,128,322
Apr 15 2024 3.60 0.51 16.50% 3.05 3.73 2.99 672,304
Apr 12 2024 3.09 0.24 8.42% 2.71 3.16 2.70 306,217
Apr 11 2024 2.85 -0.28 -8.95% 3.00 3.04 2.72 245,617
Apr 10 2024 3.13 0.10 3.30% 2.9547 3.20 2.75 370,412
Apr 09 2024 3.03 0.28 10.18% 2.67 3.15 2.42 531,642
Apr 08 2024 2.75 -0.03 -1.08% 3.05 3.05 2.64 362,345
Apr 05 2024 2.78 -1.02 -26.84% 3.66 3.83 2.42 1,266,248
Apr 04 2024 3.80 -0.79 -17.21% 4.00 4.0751 3.51 1,885,636
Apr 03 2024 4.59 1.09 31.14% 4.30 5.08 4.06 21,228,268
Apr 02 2024 3.50 1.44 69.90% 3.02 4.2799 3.00 56,787,327
Apr 01 2024 2.06 0.34 19.42% 1.72 2.25 1.72 715,913
Mar 28 2024 1.725 0.01 0.29% 1.74 1.84 1.72 118,956
Mar 27 2024 1.72 -0.21 -10.65% 1.89 1.89 1.71 229,890
Mar 26 2024 1.925 -0.20 -9.20% 2.09 2.10 1.8729 225,307
Mar 25 2024 2.12 -0.15 -6.61% 2.27 2.28 2.06 159,105

Your Recent History

Delayed Upgrade Clock