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 )

0.3968 -0.0032 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.3685 0.4040 0.3650 0.3968 4,780,096 -0.00(-0.80%)
Jul 01, 2024 0.7185 0.7500 0.3822 0.4000 65,608,944 -0.04(-9.50%)
Jun 28, 2024 0.4300 0.4500 0.4240 0.4420 263,157 -0.00(-0.43%)
Jun 27, 2024 0.4500 0.4686 0.4252 0.4439 507,200 -0.02(-3.50%)
Jun 26, 2024 0.4400 0.4769 0.4340 0.4600 616,179 +0.01(+2.45%)
Jun 25, 2024 0.4200 0.4770 0.4170 0.4490 1,353,373 +0.03(+7.93%)
Jun 24, 2024 0.3920 0.4283 0.3860 0.4160 845,292 +0.03(+9.19%)
Jun 21, 2024 0.4000 0.4080 0.3712 0.3810 1,174,821 -0.03(-7.41%)
Jun 20, 2024 0.4300 0.4388 0.4052 0.4115 622,989 -0.01(-2.40%)
Jun 18, 2024 0.4436 0.4490 0.4094 0.4216 666,200 -0.02(-4.96%)
Jun 17, 2024 0.4378 0.4667 0.4052 0.4436 1,209,002 +0.00(+0.54%)
Jun 14, 2024 0.4190 0.4595 0.4020 0.4412 1,348,486 -0.00(-0.72%)
Jun 13, 2024 0.4341 0.4480 0.3800 0.4444 3,390,885 -0.03(-6.05%)
Jun 12, 2024 0.5872 0.7450 0.4670 0.4730 35,127,896 -0.05(-9.72%)
Jun 11, 2024 0.6200 0.6300 0.4901 0.5239 2,571,453 -0.10(-15.40%)
Jun 10, 2024 0.7100 0.7100 0.6020 0.6193 1,741,041 -0.09(-12.90%)
Jun 07, 2024 0.7000 0.7300 0.6800 0.7110 2,677,762 -0.10(-11.98%)
Jun 06, 2024 0.9553 0.9900 0.7920 0.8078 5,281,762 -0.15(-15.85%)
Jun 05, 2024 1.960 2.030 0.9200 0.9600 60,324,672 +0.04(+4.35%)
Jun 04, 2024 0.9273 0.9399 0.8822 0.9200 89,119 +0.00(+0.02%)
Jun 03, 2024 0.9500 0.9661 0.8800 0.9198 118,278 -0.02(-1.63%)
May 31, 2024 0.9700 0.9700 0.9300 0.9350 82,153 -0.01(-1.27%)
May 30, 2024 0.9000 0.9700 0.8800 0.9470 119,021 +0.09(+10.00%)
May 29, 2024 0.8500 0.8948 0.8400 0.8609 140,445 -0.02(-2.61%)
May 28, 2024 0.8900 0.9270 0.8500 0.8840 334,712 -0.00(-0.11%)
May 24, 2024 0.9500 0.9900 0.8751 0.8850 296,621 -0.05(-5.60%)
May 23, 2024 1.090 1.090 0.7922 0.9375 764,218 -0.12(-11.56%)
May 22, 2024 1.150 1.150 1.030 1.060 413,033 -0.08(-7.02%)
May 21, 2024 1.200 1.230 1.130 1.140 317,288 -0.05(-4.20%)
May 20, 2024 1.590 1.620 1.100 1.190 1,123,197 -0.38(-24.20%)
May 17, 2024 1.670 1.670 1.570 1.570 195,905 -0.08(-4.85%)
May 16, 2024 1.600 1.685 1.600 1.650 225,043 +0.04(+2.48%)
May 15, 2024 1.660 1.680 1.600 1.610 155,378 -0.03(-1.83%)
May 14, 2024 1.530 1.710 1.530 1.640 234,286 +0.06(+3.80%)
May 13, 2024 1.570 1.660 1.550 1.580 295,695 -0.06(-3.66%)
May 10, 2024 1.720 1.769 1.590 1.640 296,287 -0.11(-6.29%)
May 09, 2024 1.860 1.874 1.720 1.750 346,119 -0.14(-7.41%)
May 08, 2024 1.810 2.000 1.810 1.890 211,713 +0.01(+0.80%)
May 07, 2024 1.980 2.000 1.815 1.875 320,247 -0.15(-7.18%)
May 06, 2024 2.050 2.120 1.990 2.020 161,598 -0.03(-1.46%)
May 03, 2024 2.140 2.284 2.030 2.050 171,972 -0.15(-6.82%)
May 02, 2024 2.200 2.260 2.050 2.200 152,003 +0.00(+0.00%)
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.