Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

3.940 -0.160 (-3.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	4.080	4.200	3.867	3.940	205,484	-0.16(-3.90%)
Feb 13, 2025	4.120	4.250	4.050	4.100	120,155	-0.11(-2.61%)
Feb 12, 2025	3.950	4.210	3.694	4.210	723,880	+0.04(+0.96%)
Feb 11, 2025	4.310	4.330	4.100	4.170	159,022	-0.22(-5.01%)
Feb 10, 2025	4.460	4.490	4.120	4.390	234,816	+0.01(+0.23%)
Feb 07, 2025	4.530	4.669	4.250	4.380	204,547	-0.15(-3.31%)
Feb 06, 2025	4.560	4.670	4.450	4.530	147,251	-0.05(-1.09%)
Feb 05, 2025	4.600	4.690	4.450	4.580	177,485	-0.10(-2.14%)
Feb 04, 2025	4.710	5.050	4.680	4.680	178,925	-0.05(-1.06%)
Feb 03, 2025	5.060	5.060	4.510	4.730	327,306	-0.34(-6.71%)
Jan 31, 2025	4.910	5.480	4.890	5.070	475,125	+0.31(+6.51%)
Jan 30, 2025	4.580	4.899	4.560	4.760	157,226	+0.17(+3.70%)
Jan 29, 2025	4.810	4.854	4.550	4.590	146,041	-0.20(-4.18%)
Jan 28, 2025	4.870	4.994	4.560	4.790	215,913	-0.22(-4.39%)
Jan 27, 2025	4.740	5.350	4.740	5.010	380,803	+0.12(+2.45%)
Jan 24, 2025	4.570	5.250	4.540	4.890	622,133	+0.35(+7.71%)
Jan 23, 2025	4.840	4.940	4.290	4.540	639,250	-0.46(-9.20%)
Jan 22, 2025	5.590	5.590	5.000	5.000	664,961	-0.58(-10.39%)
Jan 21, 2025	6.050	6.060	5.300	5.580	1,145,613	-0.40(-6.69%)
Jan 17, 2025	6.080	6.600	5.850	5.980	723,781	-0.41(-6.42%)
Jan 16, 2025	5.760	6.860	5.510	6.390	1,317,039	+0.73(+12.90%)
Jan 15, 2025	5.610	5.948	5.360	5.660	1,021,066	-0.38(-6.29%)
Jan 14, 2025	6.360	6.590	5.850	6.040	920,001	-0.83(-12.08%)
Jan 13, 2025	7.200	7.640	5.810	6.870	1,625,292	-0.44(-6.02%)
Jan 10, 2025	8.000	8.301	3.850	7.310	6,229,695	-5.32(-42.10%)
Jan 08, 2025	14.95	15.12	12.00	12.62	2,452,930	-15.90(-55.74%)
Jan 07, 2025	52.50	60.00	25.00	28.52	10,536,942	+6.52(+29.66%)
Jan 06, 2025	10.22	22.07	10.03	22.00	5,785,956	+11.65(+112.56%)
Jan 03, 2025	10.12	10.47	10.12	10.35	402,247	-0.15(-1.43%)
Jan 02, 2025	10.90	11.00	10.00	10.50	867,789	-0.25(-2.33%)
Dec 31, 2024				10.75	0	+0.88(+8.86%)
Dec 30, 2024	10.65	10.90	9.750	9.875	1,121,463	+0.00(+0.00%)
Dec 27, 2024	11.00	11.47	9.775	9.875	1,072,001	-0.12(-1.25%)
Dec 26, 2024	10.25	11.75	9.825	10.00	1,074,872	+0.20(+2.04%)
Dec 24, 2024	10.12	10.18	9.575	9.800	330,623	-0.25(-2.49%)
Dec 23, 2024	10.75	10.75	9.850	10.05	416,383	-0.70(-6.51%)
Dec 20, 2024	10.07	11.15	10.07	10.75	341,098	+0.30(+2.87%)
Dec 19, 2024	11.90	11.90	10.28	10.45	367,631	-0.80(-7.11%)
Dec 18, 2024	11.95	12.07	10.53	11.25	525,636	+0.03(+0.22%)
Dec 17, 2024	11.68	12.80	10.80	11.22	873,211	+1.03(+10.05%)
Dec 16, 2024	10.38	10.70	9.775	10.20	410,266	+0.20(+2.00%)
Dec 13, 2024	10.32	10.32	9.775	10.00	194,449	-0.40(-3.85%)
Dec 12, 2024	10.50	10.62	9.625	10.40	258,974	-0.35(-3.26%)
Dec 11, 2024	10.82	11.22	10.18	10.75	346,926	+0.00(+0.00%)
Dec 10, 2024	10.80	11.75	10.20	10.75	659,521	-0.12(-1.15%)
Dec 09, 2024	11.62	11.62	10.62	10.88	201,841	+0.07(+0.69%)
Dec 06, 2024	11.25	11.28	10.50	10.80	203,395	-0.57(-5.05%)
Dec 05, 2024	12.35	12.35	11.28	11.38	239,804	-0.50(-4.21%)
Dec 04, 2024	11.75	12.43	11.55	11.88	324,774	-0.05(-0.42%)
Dec 03, 2024	11.53	11.93	10.75	11.93	181,561	+0.03(+0.21%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices