XTI Aerospace Inc (XTIA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -2.1686746988 | 0.0415 | 0.0512 | 0.0391 | 126370493 | 0.04356438 | CS |
| 4 | -0.0067 | -14.1649048626 | 0.0473 | 0.0582 | 0.0385 | 85221483 | 0.04416992 | CS |
| 12 | -0.1494 | -78.6315789474 | 0.19 | 0.1968 | 0.0385 | 60728529 | 0.04998407 | CS |
| 26 | -0.3514 | -89.6428571429 | 0.392 | 0.75 | 0.0385 | 29764687 | 0.06056031 | CS |
| 52 | -5.9194 | -99.3187919463 | 5.96 | 6.3919 | 0.0385 | 20302310 | 0.16913763 | CS |
| 156 | -5.9194 | -99.3187919463 | 5.96 | 6.3919 | 0.0385 | 20302310 | 0.16913763 | CS |
| 260 | -5.9194 | -99.3187919463 | 5.96 | 6.3919 | 0.0385 | 20302310 | 0.16913763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.0429999 | 0.0009999 | 2.38 | 0.0403 | 0.0446 | 0.0403 | 83704124 |
| 1734651300 | 0.042 | -0.003 | -6.67 | 0.0476 | 0.0476 | 0.0411 | 94945906 |
| 1734564900 | 0.045 | 0.0001 | 0.22 | 0.0478 | 0.0483 | 0.0421 | 131643964 |
| 1734478500 | 0.0449 | 0.0041 | 10.05 | 0.0467 | 0.0512 | 0.0432 | 218460921 |
| 1734392100 | 0.0408 | 0.0008 | 2.00 | 0.0415 | 0.0428 | 0.0391 | 103097552 |
| 1734132900 | 0.04 | -0.0016 | -3.85 | 0.0413 | 0.0413 | 0.0391 | 48145818 |
| 1734046500 | 0.0416 | -0.0014 | -3.26 | 0.042 | 0.0425 | 0.0385 | 64816826 |
| 1733960100 | 0.0429999 | 0 | 0.00 | 0.0433 | 0.0449 | 0.0407 | 86806612 |
| 1733873700 | 0.0429999 | -0.0005 | -1.15 | 0.0432 | 0.047 | 0.0408 | 165009623 |
| 1733787300 | 0.0434999 | 0.0002999 | 0.69 | 0.0465 | 0.0465 | 0.0425 | 50607282 |
| 1733528100 | 0.0432 | -0.0023 | -5.05 | 0.045 | 0.0451 | 0.042 | 49786019 |
| 1733441700 | 0.0455 | -0.002 | -4.21 | 0.0494 | 0.0494 | 0.0451 | 61097279 |
| 1733355300 | 0.0475 | -0.0002 | -0.42 | 0.047 | 0.0497 | 0.0462 | 81287399 |
| 1733268900 | 0.0477 | 0.0001 | 0.21 | 0.0461 | 0.0477 | 0.0429999 | 45473473 |
| 1733182500 | 0.0476 | 0.0027 | 6.01 | 0.0502 | 0.0582 | 0.0442 | 176382295 |
| 1732917840 | 0.0449 | 0.0022 | 5.15 | 0.046 | 0.05 | 0.0434999 | 30473082 |
| 1732750500 | 0.0427 | 0.001 | 2.40 | 0.041 | 0.0465 | 0.0409 | 46106546 |
| 1732664100 | 0.0417 | -0.0053 | -11.28 | 0.0475 | 0.0477 | 0.0405 | 33107989 |
| 1732577700 | 0.047 | 0.0006001 | 1.29 | 0.0473 | 0.0479 | 0.0425 | 48255460 |
| 1732318500 | 0.0463999 | -0.0025 | -5.11 | 0.049 | 0.0505 | 0.0458 | 51825987 |
| 1732232100 | 0.0489 | 0.0029 | 6.30 | 0.0469 | 0.0529 | 0.0469 | 92007330 |
| 1732145700 | 0.046 | -0.003401 | -6.88 | 0.0487 | 0.0507 | 0.045 | 38853122 |
| 1732059300 | 0.049401 | -0.000599 | -1.20 | 0.0509999 | 0.0509999 | 0.0475 | 37372060 |
| 1731972900 | 0.05 | -0.0016 | -3.10 | 0.052 | 0.0569 | 0.04 | 87127247 |
| 1731713700 | 0.0516 | -0.0053 | -9.31 | 0.055 | 0.0569 | 0.048 | 61591816 |
| 1731627300 | 0.0569 | -0.0003 | -0.52 | 0.0667 | 0.0869 | 0.052 | 364476053 |
| 1731540900 | 0.0572 | 0.0087 | 17.94 | 0.054 | 0.0667 | 0.0509 | 133809861 |
| 1731454500 | 0.0485 | -0.0055 | -10.19 | 0.053 | 0.0539 | 0.0471 | 37687813 |
| 1731368100 | 0.054 | -0.0035 | -6.09 | 0.058 | 0.0583 | 0.0504 | 49480920 |
| 1731108900 | 0.0575 | 0.0083 | 16.87 | 0.0485 | 0.0618 | 0.0485 | 85189529 |
| 1731022500 | 0.0492 | -0.0013 | -2.57 | 0.0556 | 0.1 | 0.0465 | 350910758 |
| 1730936100 | 0.0505 | 0.004 | 8.60 | 0.0441 | 0.054 | 0.0385 | 56963921 |
| 1730849700 | 0.0465 | -0.0033 | -6.63 | 0.0499 | 0.094 | 0.041 | 328493933 |
| 1730763300 | 0.0497999 | -0.0072 | -12.63 | 0.055 | 0.055 | 0.0485 | 17621149 |
| 1730500500 | 0.057 | -0.0007 | -1.21 | 0.06 | 0.0626 | 0.056 | 11014577 |
| 1730414100 | 0.0577 | -0.0021 | -3.51 | 0.0594 | 0.0597 | 0.0509999 | 13665283 |
| 1730327700 | 0.0598 | -0.0198 | -24.87 | 0.0793 | 0.079999 | 0.0562 | 37737520 |
| 1730241300 | 0.0796 | -0.0064 | -7.44 | 0.0869999 | 0.0895 | 0.0766 | 17815745 |
| 1730154900 | 0.0859999 | 0.0001999 | 0.23 | 0.0859 | 0.0934 | 0.0766 | 8811453 |
| 1729895700 | 0.0858 | -0.0073 | -7.84 | 0.0931 | 0.09789 | 0.0816 | 9945643 |
| 1729809300 | 0.0931 | -0.0183 | -16.43 | 0.107 | 0.107 | 0.0884 | 15388789 |
| 1729722900 | 0.1114 | -0.0015 | -1.33 | 0.1275 | 0.1312 | 0.1061 | 19905127 |
| 1729636500 | 0.1129 | -0.0021 | -1.83 | 0.1145 | 0.1249 | 0.11 | 4355723 |
| 1729550100 | 0.115 | 0.005 | 4.55 | 0.113 | 0.1198 | 0.1101 | 4455197 |
| 1729290900 | 0.11 | -0.0021 | -1.87 | 0.11 | 0.1198 | 0.1085 | 4428311 |
| 1729204500 | 0.1121 | 0.0002 | 0.18 | 0.1119 | 0.1271 | 0.1085 | 4119791 |
| 1729118100 | 0.1119 | -0.0004 | -0.36 | 0.11 | 0.118 | 0.1096 | 2266469 |
| 1729031700 | 0.1123 | -0.0048 | -4.10 | 0.1155 | 0.1276 | 0.109 | 4732521 |
| 1728945300 | 0.1171 | -0.0219 | -15.76 | 0.1443 | 0.1443 | 0.11 | 7024136 |
| 1728686100 | 0.139 | -0.0041 | -2.87 | 0.133 | 0.1487 | 0.1266 | 3640441 |
| 1728599700 | 0.1431 | -0.0194 | -11.94 | 0.16 | 0.1797999 | 0.1404 | 3981706 |
| 1728513300 | 0.1625 | -0.0042 | -2.52 | 0.1666999 | 0.1666999 | 0.157 | 924445 |
| 1728426900 | 0.1666999 | -0.0113 | -6.35 | 0.178 | 0.178 | 0.165 | 1454981 |
| 1728340500 | 0.178 | -0.005 | -2.73 | 0.183 | 0.1888 | 0.177 | 808161 |
| 1728081300 | 0.183 | -0.0072 | -3.79 | 0.1902 | 0.1928999 | 0.1797 | 1366319 |
| 1727994900 | 0.1902 | 0.0017 | 0.90 | 0.1915 | 0.1935 | 0.1885 | 310926 |
| 1727908500 | 0.1885 | -0.0013 | -0.68 | 0.194 | 0.194 | 0.1833 | 361535 |
| 1727822100 | 0.1898 | -0.0012 | -0.63 | 0.191 | 0.1968 | 0.1850999 | 378098 |
| 1727735700 | 0.191 | 0.001 | 0.53 | 0.19 | 0.1958 | 0.1876 | 373166 |
| 1727476500 | 0.19 | -0.004 | -2.06 | 0.194 | 0.1999 | 0.1850999 | 1176319 |
| 1727390100 | 0.194 | 0.0001 | 0.05 | 0.1939 | 0.2023 | 0.19 | 522784 |
| 1727303700 | 0.1939 | -0.0008 | -0.41 | 0.1947 | 0.2025 | 0.1915 | 1019787 |
| 1727217300 | 0.1947 | -0.0193 | -9.02 | 0.214 | 0.2231 | 0.19 | 1787822 |
| 1727130900 | 0.214 | -0.006 | -2.73 | 0.22 | 0.225 | 0.209 | 370950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
