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)

1.380 +0.040 (+2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.340	1.400	1.320	1.380	174,682	+0.04(+2.99%)
May 15, 2025	1.430	1.440	1.280	1.340	239,647	-0.08(-5.63%)
May 14, 2025	1.370	1.560	1.349	1.420	832,509	+0.04(+2.90%)
May 13, 2025	1.380	1.400	1.300	1.380	235,808	+0.03(+2.22%)
May 12, 2025	1.330	1.400	1.310	1.350	234,388	+0.03(+2.27%)
May 09, 2025	1.300	1.350	1.280	1.320	124,097	+0.03(+2.33%)
May 08, 2025	1.290	1.320	1.260	1.290	138,221	+0.01(+0.39%)
May 07, 2025	1.270	1.310	1.260	1.285	107,895	+0.01(+1.18%)
May 06, 2025	1.300	1.316	1.242	1.270	111,753	-0.05(-3.79%)
May 05, 2025	1.320	1.340	1.280	1.320	127,055	+0.01(+0.76%)
May 02, 2025	1.320	1.350	1.300	1.310	205,898	+0.00(+0.00%)
May 01, 2025	1.360	1.370	1.280	1.310	190,942	-0.04(-2.96%)
Apr 30, 2025	1.230	1.440	1.220	1.350	589,657	+0.12(+9.76%)
Apr 29, 2025	1.230	1.270	1.230	1.230	152,521	-0.01(-0.81%)
Apr 28, 2025	1.250	1.250	1.200	1.240	186,160	+0.01(+0.81%)
Apr 25, 2025	1.250	1.250	1.170	1.230	180,895	-0.02(-1.60%)
Apr 24, 2025	1.200	1.278	1.194	1.250	266,546	+0.05(+4.17%)
Apr 23, 2025	1.190	1.200	1.150	1.200	248,823	+0.05(+4.35%)
Apr 22, 2025	1.180	1.200	1.140	1.150	134,734	-0.04(-3.36%)
Apr 21, 2025	1.200	1.200	1.160	1.190	95,480	+0.00(+0.00%)
Apr 17, 2025	1.200	1.210	1.160	1.190	119,647	+0.01(+0.85%)
Apr 16, 2025	1.300	1.336	1.140	1.180	332,022	-0.19(-13.87%)
Apr 15, 2025	1.310	1.380	1.290	1.370	423,856	+0.09(+7.03%)
Apr 14, 2025	1.280	1.280	1.190	1.280	227,338	+0.08(+6.67%)
Apr 11, 2025	1.190	1.210	1.135	1.200	233,035	+0.04(+3.45%)
Apr 10, 2025	1.160	1.200	1.105	1.160	241,022	+0.01(+0.87%)
Apr 09, 2025	1.100	1.190	1.060	1.150	295,510	+0.02(+1.77%)
Apr 08, 2025	1.140	1.150	1.092	1.130	212,586	+0.04(+3.67%)
Apr 07, 2025	1.090	1.110	1.010	1.090	266,894	-0.04(-3.45%)
Apr 04, 2025	1.070	1.129	1.030	1.129	337,353	+0.01(+0.80%)
Apr 03, 2025	1.120	1.145	1.040	1.120	434,962	-0.02(-1.75%)
Apr 02, 2025	1.040	1.160	0.9600	1.140	922,514	+0.10(+9.62%)
Apr 01, 2025	1.100	1.170	1.010	1.040	529,076	-0.05(-4.59%)
Mar 31, 2025	1.230	1.230	1.060	1.090	528,714	-0.14(-11.38%)
Mar 28, 2025	1.320	1.340	1.200	1.230	1,820,968	-1.23(-50.00%)
Mar 27, 2025	2.480	2.530	2.365	2.460	205,507	-0.09(-3.53%)
Mar 26, 2025	2.610	2.610	2.450	2.550	121,775	-0.06(-2.30%)
Mar 25, 2025	2.640	2.850	2.430	2.610	278,154	+0.09(+3.57%)
Mar 24, 2025	2.550	2.550	2.400	2.520	139,546	+0.14(+5.88%)
Mar 21, 2025	2.570	2.620	2.360	2.380	301,196	-0.24(-9.16%)
Mar 20, 2025	2.490	2.900	2.472	2.620	395,647	+0.08(+3.15%)
Mar 19, 2025	2.500	2.618	2.300	2.540	396,526	-0.01(-0.39%)
Mar 18, 2025	2.950	2.950	2.530	2.550	1,278,357	-0.13(-4.85%)
Mar 17, 2025	2.830	2.900	2.680	2.680	140,432	-0.17(-5.96%)
Mar 14, 2025	2.830	2.910	2.800	2.850	88,689	+0.02(+0.71%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices