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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.565 -0.005 (-0.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 8, 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 (%)
Oct 07, 2025 1.610 1.650 1.550 1.570 1,128,913 -0.03(-1.88%)
Oct 06, 2025 1.520 1.600 1.485 1.600 1,234,138 +0.10(+6.67%)
Oct 03, 2025 1.560 1.560 1.480 1.500 941,941 -0.05(-3.23%)
Oct 02, 2025 1.480 1.550 1.454 1.550 1,101,442 +0.08(+5.44%)
Oct 01, 2025 1.460 1.490 1.450 1.470 599,021 +0.00(+0.00%)
Sep 30, 2025 1.500 1.520 1.450 1.470 848,739 -0.02(-1.34%)
Sep 29, 2025 1.470 1.500 1.450 1.490 721,759 +0.04(+2.76%)
Sep 26, 2025 1.510 1.520 1.450 1.450 1,625,707 -0.06(-3.97%)
Sep 25, 2025 1.580 1.580 1.500 1.510 1,224,399 -0.07(-4.43%)
Sep 24, 2025 1.570 1.630 1.560 1.580 1,893,712 +0.02(+1.28%)
Sep 23, 2025 1.560 1.600 1.510 1.560 1,442,403 +0.00(+0.00%)
Sep 22, 2025 1.600 1.600 1.530 1.560 1,344,343 -0.04(-2.50%)
Sep 19, 2025 1.500 1.655 1.490 1.600 3,384,159 +0.08(+5.26%)
Sep 18, 2025 1.505 1.540 1.482 1.520 2,215,744 +0.02(+1.33%)
Sep 17, 2025 1.510 1.570 1.490 1.500 3,171,598 +0.00(+0.00%)
Sep 16, 2025 1.510 1.560 1.470 1.500 1,872,720 -0.01(-0.66%)
Sep 15, 2025 1.550 1.560 1.455 1.510 2,528,997 -0.02(-1.31%)
Sep 12, 2025 1.540 1.585 1.310 1.530 19,551,302 -0.50(-24.63%)
Sep 11, 2025 2.230 2.300 2.010 2.030 4,940,972 -0.19(-8.56%)
Sep 10, 2025 2.100 2.250 2.080 2.220 1,910,936 +0.13(+6.22%)
Sep 09, 2025 2.070 2.130 2.030 2.090 1,355,164 +0.04(+1.95%)
Sep 08, 2025 2.070 2.120 2.020 2.050 1,522,220 +0.04(+1.99%)
Sep 05, 2025 2.040 2.065 1.940 2.010 897,843 +0.01(+0.50%)
Sep 04, 2025 2.050 2.070 1.950 2.000 1,023,967 -0.02(-0.99%)
Sep 03, 2025 2.000 2.080 1.980 2.020 1,004,251 +0.04(+2.02%)
Sep 02, 2025 2.000 2.040 1.930 1.980 804,864 -0.03(-1.49%)
Aug 29, 2025 2.090 2.090 1.921 2.010 1,292,657 -0.03(-1.47%)
Aug 28, 2025 1.880 2.045 1.860 2.040 2,445,047 +0.20(+10.87%)
Aug 27, 2025 1.820 1.890 1.764 1.840 785,620 +0.00(+0.00%)
Aug 26, 2025 1.750 1.880 1.750 1.840 1,566,737 +0.12(+6.98%)
Aug 25, 2025 1.720 1.790 1.710 1.720 355,262 +0.00(+0.00%)
Aug 22, 2025 1.770 1.770 1.710 1.720 490,737 -0.02(-1.15%)
Aug 21, 2025 1.640 1.788 1.630 1.740 704,219 +0.09(+5.45%)
Aug 20, 2025 1.730 1.740 1.630 1.650 1,252,754 -0.09(-5.17%)
Aug 19, 2025 1.840 1.840 1.725 1.740 852,608 -0.08(-4.40%)
Aug 18, 2025 1.760 1.870 1.760 1.820 932,535 +0.05(+2.82%)
Aug 15, 2025 1.720 1.805 1.720 1.770 936,925 -0.05(-2.75%)
Aug 14, 2025 1.820 1.830 1.710 1.820 934,945 -0.01(-0.55%)
Aug 13, 2025 1.810 1.860 1.745 1.830 862,122 +0.04(+2.23%)
Aug 12, 2025 1.800 1.837 1.710 1.790 1,198,153 +0.01(+0.56%)
Aug 11, 2025 1.850 1.897 1.775 1.780 1,248,683 -0.09(-4.81%)
Aug 08, 2025 1.900 1.910 1.850 1.870 589,638 -0.01(-0.53%)
Aug 07, 2025 1.840 1.920 1.840 1.880 453,018 +0.04(+2.17%)
Aug 06, 2025 1.880 1.910 1.820 1.840 952,457 -0.05(-2.65%)
Aug 05, 2025 2.000 2.010 1.870 1.890 1,329,272 -0.07(-3.57%)
Aug 04, 2025 2.020 2.020 1.930 1.960 875,759 -0.05(-2.49%)
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.
 
 
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.