Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 0.2300 0.2500 0.2200 0.2200 1,347,373 -0.01(-4.06%)
Sep 19, 2024 0.2430 0.2430 0.2250 0.2293 324,178 -0.01(-3.04%)
Sep 18, 2024 0.2468 0.2468 0.2300 0.2365 483,101 -0.01(-2.19%)
Sep 17, 2024 0.2350 0.2449 0.2300 0.2418 768,828 +0.01(+3.11%)
Sep 16, 2024 0.2300 0.2400 0.2250 0.2345 567,404 +0.00(+1.96%)
Sep 13, 2024 0.2270 0.2340 0.2222 0.2300 350,607 +0.01(+2.22%)
Sep 12, 2024 0.2260 0.2298 0.2164 0.2250 332,662 -0.00(-0.71%)
Sep 11, 2024 0.2120 0.2400 0.2058 0.2266 1,695,126 +0.01(+6.14%)
Sep 10, 2024 0.2100 0.2198 0.2053 0.2135 292,425 +0.00(+1.18%)
Sep 09, 2024 0.2097 0.2150 0.2030 0.2110 419,327 +0.01(+4.71%)
Sep 06, 2024 0.2000 0.2048 0.1951 0.2015 325,082 +0.00(+1.31%)
Sep 05, 2024 0.1950 0.2040 0.1942 0.1989 424,454 -0.00(-0.25%)
Sep 04, 2024 0.2000 0.2050 0.1932 0.1994 529,012 -0.00(-1.29%)
Sep 03, 2024 0.2186 0.2186 0.2006 0.2020 349,388 -0.01(-4.22%)
Aug 30, 2024 0.2052 0.2149 0.2024 0.2109 312,210 +0.00(+0.43%)
Aug 29, 2024 0.2047 0.2146 0.2004 0.2100 445,703 +0.01(+3.45%)
Aug 28, 2024 0.2130 0.2130 0.2006 0.2030 697,166 -0.01(-3.33%)
Aug 27, 2024 0.2340 0.2340 0.2066 0.2100 867,183 -0.02(-7.77%)
Aug 26, 2024 0.2348 0.2348 0.2240 0.2277 631,049 -0.01(-3.44%)
Aug 23, 2024 0.2370 0.2463 0.2252 0.2358 1,230,498 +0.01(+4.11%)
Aug 22, 2024 0.2448 0.2448 0.2210 0.2265 900,122 -0.02(-7.48%)
Aug 21, 2024 0.2285 0.2477 0.2104 0.2448 2,492,008 +0.01(+6.30%)
Aug 20, 2024 0.2100 0.2467 0.2079 0.2303 3,530,322 +0.02(+8.43%)
Aug 19, 2024 0.2179 0.2179 0.2054 0.2124 746,604 -0.00(-0.75%)
Aug 16, 2024 0.2200 0.2240 0.2069 0.2140 636,874 +0.00(+2.10%)
Aug 15, 2024 0.2200 0.2215 0.2022 0.2096 880,741 -0.00(-1.60%)
Aug 14, 2024 0.2238 0.2240 0.2060 0.2130 489,914 -0.00(-1.39%)
Aug 13, 2024 0.2280 0.2300 0.2135 0.2160 692,240 -0.01(-3.40%)
Aug 12, 2024 0.2172 0.2320 0.2131 0.2236 418,427 +0.01(+3.09%)
Aug 09, 2024 0.2150 0.2231 0.2103 0.2169 335,665 -0.00(-1.41%)
Aug 08, 2024 0.2100 0.2250 0.2061 0.2200 565,862 +0.01(+4.66%)
Aug 07, 2024 0.2321 0.2321 0.2052 0.2102 753,540 -0.01(-6.03%)
Aug 06, 2024 0.2110 0.2334 0.2030 0.2237 1,040,691 +0.02(+7.29%)
Aug 05, 2024 0.2040 0.2205 0.1900 0.2085 1,078,617 -0.01(-2.93%)
Aug 02, 2024 0.2429 0.2429 0.2100 0.2148 1,324,047 -0.03(-11.68%)
Aug 01, 2024 0.2700 0.2746 0.2160 0.2432 3,571,855 -0.03(-9.86%)
Jul 31, 2024 0.2800 0.2870 0.2687 0.2698 1,181,153 -0.02(-5.33%)
Jul 30, 2024 0.3000 0.3000 0.2719 0.2850 904,246 -0.01(-3.78%)
Jul 29, 2024 0.3100 0.3140 0.2921 0.2962 767,825 -0.02(-4.94%)
Jul 26, 2024 0.3122 0.3200 0.3020 0.3116 822,841 +0.00(+0.58%)
Jul 25, 2024 0.3100 0.3164 0.2950 0.3098 1,064,693 -0.00(-0.06%)
Jul 24, 2024 0.3200 0.3200 0.3076 0.3100 540,719 -0.01(-2.02%)
Jul 23, 2024 0.3240 0.3290 0.3029 0.3164 950,538 -0.01(-2.83%)
Jul 22, 2024 0.3356 0.3356 0.3170 0.3256 822,252 -0.01(-1.66%)
Jul 19, 2024 0.3408 0.3430 0.3290 0.3311 724,245 -0.01(-2.85%)
Jul 18, 2024 0.3489 0.3500 0.3350 0.3408 880,874 -0.01(-2.35%)
Jul 17, 2024 0.3500 0.3561 0.3333 0.3490 931,428 -0.00(-0.68%)
Jul 16, 2024 0.3600 0.3670 0.3477 0.3514 1,818,110 -0.01(-2.98%)
Jul 15, 2024 0.3800 0.3895 0.3617 0.3622 1,149,218 -0.01(-3.90%)
Jul 12, 2024 0.3740 0.3900 0.3718 0.3769 1,511,614 +0.01(+1.56%)
Jul 11, 2024 0.3615 0.3790 0.3563 0.3711 1,313,765 +0.01(+2.63%)
Jul 10, 2024 0.3664 0.3790 0.3560 0.3616 1,359,886 -0.01(-1.74%)
Jul 09, 2024 0.3610 0.3789 0.3500 0.3680 5,669,072 -0.03(-6.60%)
Jul 08, 2024 0.3700 0.4071 0.3634 0.3940 1,309,335 +0.02(+5.07%)
Jul 05, 2024 0.3700 0.3999 0.3510 0.3750 1,517,452 -0.01(-1.34%)
Jul 03, 2024 0.3740 0.3870 0.3690 0.3801 1,243,356 -0.02(-4.21%)
Jul 02, 2024 0.3685 0.4040 0.3650 0.3968 4,780,096 -0.00(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.