Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XTI Aerospace, Inc. Common Stock - Common Stock (NQ:XTIA)

2.010 -0.020 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Jul 31, 2025 1.990 2.090 1.950 2.030 1,112,543 +0.03(+1.50%)
Jul 30, 2025 1.980 2.070 1.970 2.000 1,075,900 +0.06(+3.09%)
Jul 29, 2025 2.100 2.100 1.870 1.940 2,243,669 -0.14(-6.73%)
Jul 28, 2025 2.150 2.150 2.020 2.080 1,290,319 -0.04(-1.89%)
Jul 25, 2025 2.140 2.140 2.050 2.120 1,003,165 -0.01(-0.47%)
Jul 24, 2025 2.190 2.220 2.110 2.130 1,162,703 -0.09(-4.05%)
Jul 23, 2025 2.150 2.270 2.100 2.220 1,806,342 +0.11(+5.21%)
Jul 22, 2025 2.198 2.198 2.030 2.110 1,825,886 -0.05(-2.31%)
Jul 21, 2025 2.310 2.330 2.140 2.160 1,534,873 -0.07(-3.14%)
Jul 18, 2025 2.440 2.470 2.170 2.230 2,815,808 -0.20(-8.23%)
Jul 17, 2025 2.000 2.430 2.000 2.430 5,182,463 +0.45(+22.73%)
Jul 16, 2025 2.080 2.080 1.910 1.980 2,235,763 -0.07(-3.41%)
Jul 15, 2025 2.070 2.100 1.980 2.050 1,543,453 -0.01(-0.49%)
Jul 14, 2025 2.040 2.120 2.000 2.060 1,751,074 +0.11(+5.64%)
Jul 11, 2025 2.070 2.070 1.910 1.950 1,748,441 -0.12(-5.80%)
Jul 10, 2025 2.080 2.090 1.968 2.070 1,318,489 +0.00(+0.00%)
Jul 09, 2025 2.160 2.170 2.000 2.070 2,476,765 +0.03(+1.47%)
Jul 08, 2025 1.830 2.140 1.830 2.040 3,328,029 +0.25(+13.97%)
Jul 07, 2025 1.770 1.790 1.710 1.790 999,944 +0.03(+1.70%)
Jul 03, 2025 1.740 1.770 1.680 1.760 1,072,145 +0.03(+1.73%)
Jul 02, 2025 1.740 1.810 1.700 1.730 1,587,511 -0.01(-0.57%)
Jul 01, 2025 1.620 1.750 1.620 1.740 2,788,645 +0.11(+6.75%)
Jun 30, 2025 1.680 1.680 1.600 1.630 1,973,212 -0.04(-2.40%)
Jun 27, 2025 1.650 1.730 1.640 1.670 2,011,666 +0.01(+0.60%)
Jun 26, 2025 1.730 1.740 1.620 1.660 3,527,070 -0.02(-1.19%)
Jun 25, 2025 1.870 2.170 1.680 1.680 15,178,416 -1.11(-39.78%)
Jun 24, 2025 2.790 2.940 2.700 2.790 1,849,247 +0.09(+3.33%)
Jun 23, 2025 2.820 3.040 2.630 2.700 3,051,079 -0.42(-13.46%)
Jun 20, 2025 3.410 3.460 3.000 3.120 2,349,104 -0.39(-11.11%)
Jun 18, 2025 3.450 3.670 3.270 3.510 3,810,766 -0.59(-14.39%)
Jun 17, 2025 3.260 4.220 3.170 4.100 16,448,982 +1.33(+48.01%)
Jun 16, 2025 3.550 3.650 2.520 2.770 7,264,380 -1.29(-31.77%)
Jun 13, 2025 3.580 4.300 3.450 4.060 4,872,820 -0.98(-19.44%)
Jun 12, 2025 5.030 6.162 4.780 5.040 19,031,580 -0.01(-0.20%)
Jun 11, 2025 3.180 7.430 3.050 5.050 58,416,560 +2.00(+65.57%)
Jun 10, 2025 2.580 3.090 2.490 3.050 4,712,812 +0.48(+18.68%)
Jun 09, 2025 1.940 2.590 1.880 2.570 4,333,781 +0.71(+38.17%)
Jun 06, 2025 1.820 1.890 1.760 1.860 446,226 +0.14(+8.14%)
Jun 05, 2025 2.000 2.000 1.710 1.720 911,709 -0.19(-9.95%)
Jun 04, 2025 1.930 1.947 1.840 1.910 655,123 +0.01(+0.53%)
Jun 03, 2025 1.900 2.089 1.872 1.900 1,032,358 +0.03(+1.60%)
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 Of Service.