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
|
|
|---|---|---|---|---|
| -0.04 | -2.44% | 1.60 | 09:19:22 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.66 | 1.60 | 1.68 | 1.61 | 1.64 |
XTIA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.81 | 2.00 | 1.53 | 1.69 | 276,400 | -0.21 | -11.60% |
| 1 Month | 3.29 | 3.30 | 1.53 | 2.21 | 240,718 | -1.69 | -51.37% |
| 3 Months | 5.96 | 6.3919 | 1.53 | 3.59 | 2,188,446 | -4.36 | -73.15% |
| 6 Months | 5.96 | 6.3919 | 1.53 | 3.59 | 2,188,446 | -4.36 | -73.15% |
| 1 Year | 5.96 | 6.3919 | 1.53 | 3.59 | 2,188,446 | -4.36 | -73.15% |
| 3 Years | 5.96 | 6.3919 | 1.53 | 3.59 | 2,188,446 | -4.36 | -73.15% |
| 5 Years | 5.96 | 6.3919 | 1.53 | 3.59 | 2,188,446 | -4.36 | -73.15% |
XTIA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.61 | -0.03 | -1.83% | 1.66 | 1.68 | 1.60 | 155,262 |
| 15 May 2024 | 1.64 | 0.06 | 3.80% | 1.53 | 1.71 | 1.53 | 233,399 |
| 14 May 2024 | 1.58 | -0.06 | -3.66% | 1.57 | 1.66 | 1.55 | 295,520 |
| 11 May 2024 | 1.64 | -0.11 | -6.29% | 1.72 | 1.7691 | 1.59 | 295,251 |
| 10 May 2024 | 1.75 | -0.14 | -7.41% | 1.86 | 1.8737 | 1.72 | 346,117 |
| 09 May 2024 | 1.89 | 0.01 | 0.80% | 1.81 | 2.00 | 1.81 | 211,712 |
| 08 May 2024 | 1.875 | -0.15 | -7.18% | 1.98 | 2.00 | 1.815 | 318,494 |
| 07 May 2024 | 2.02 | -0.03 | -1.46% | 2.05 | 2.12 | 1.99 | 160,597 |
| 04 May 2024 | 2.05 | -0.17 | -7.66% | 2.14 | 2.284 | 2.03 | 171,744 |
| 03 May 2024 | 2.22 | 0.02 | 0.91% | 2.20 | 2.26 | 2.05 | 152,000 |
| 02 May 2024 | 2.20 | -0.35 | -13.73% | 2.30 | 2.44 | 1.75 | 917,136 |
| 01 May 2024 | 2.55 | -0.09 | -3.41% | 2.60 | 2.70 | 2.53 | 103,649 |
| 30 Apr 2024 | 2.64 | 0.14 | 5.60% | 2.40 | 2.70 | 2.40 | 165,392 |
| 27 Apr 2024 | 2.50 | 0.02 | 0.81% | 2.48 | 2.5652 | 2.35 | 147,948 |
| 26 Apr 2024 | 2.48 | -0.07 | -2.75% | 2.50 | 2.5399 | 2.31 | 136,962 |
| 25 Apr 2024 | 2.55 | -0.31 | -10.84% | 2.81 | 2.84 | 2.5301 | 211,077 |
| 24 Apr 2024 | 2.86 | 0.14 | 5.15% | 2.67 | 3.10 | 2.67 | 246,839 |
| 23 Apr 2024 | 2.72 | -0.06 | -2.16% | 2.72 | 2.81 | 2.66 | 105,985 |
| 20 Apr 2024 | 2.78 | -0.09 | -3.14% | 2.85 | 2.85 | 2.65 | 179,922 |
| 19 Apr 2024 | 2.87 | -0.09 | -3.04% | 2.91 | 3.03 | 2.8084 | 173,284 |
| 18 Apr 2024 | 2.96 | -0.38 | -11.38% | 3.29 | 3.30 | 2.9075 | 249,695 |
| 17 Apr 2024 | 3.34 | -0.26 | -7.22% | 3.80 | 4.0962 | 3.12 | 1,217,371 |
