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

  • Search Hotels in Sausalito

  • 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 )

2.830 +0.070 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 2.820 2.950 2.730 2.830 81,367 +0.07(+2.54%)
Mar 12, 2025 2.790 2.840 2.670 2.760 69,560 +0.00(+0.00%)
Mar 11, 2025 2.780 2.880 2.610 2.760 135,513 -0.01(-0.36%)
Mar 10, 2025 2.980 3.079 2.651 2.770 203,271 -0.31(-10.06%)
Mar 07, 2025 2.760 3.150 2.760 3.080 326,103 +0.27(+9.61%)
Mar 06, 2025 3.000 3.389 2.680 2.810 564,499 -0.11(-3.77%)
Mar 05, 2025 2.470 3.140 2.460 2.920 536,322 +0.44(+17.74%)
Mar 04, 2025 2.590 2.600 2.400 2.480 219,131 -0.14(-5.34%)
Mar 03, 2025 2.870 3.045 2.590 2.620 291,173 -0.25(-8.71%)
Feb 28, 2025 2.960 3.025 2.800 2.870 123,142 -0.11(-3.69%)
Feb 27, 2025 3.260 3.370 2.910 2.980 127,608 -0.28(-8.59%)
Feb 26, 2025 3.330 3.390 3.220 3.260 79,989 -0.08(-2.40%)
Feb 25, 2025 3.350 3.420 3.110 3.340 132,968 -0.08(-2.34%)
Feb 24, 2025 3.650 3.650 3.350 3.420 166,114 -0.23(-6.30%)
Feb 21, 2025 3.830 3.830 3.650 3.650 126,382 -0.12(-3.18%)
Feb 20, 2025 3.840 3.890 3.600 3.770 354,498 -0.12(-3.08%)
Feb 19, 2025 4.010 4.062 3.860 3.890 126,712 -0.11(-2.75%)
Feb 18, 2025 3.940 4.080 3.940 4.000 100,298 +0.06(+1.52%)
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 4.730 327,304 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.