Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jet.AI Inc. - Common Stock (NQ: JTAI )

5.930 -0.160 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 8.040 8.370 5.400 5.930 13,677,110 -0.16(-2.63%)
Nov 21, 2024 6.250 6.342 5.900 6.090 71,533 -0.29(-4.55%)
Nov 20, 2024 6.060 6.440 5.980 6.380 96,219 -0.41(-6.04%)
Nov 19, 2024 6.310 7.250 5.775 6.790 146,042 +0.44(+6.93%)
Nov 18, 2024 5.730 6.700 5.300 6.350 778,525 +1.00(+18.69%)
Nov 15, 2024 5.710 5.770 5.169 5.350 99,134 -0.45(-7.76%)
Nov 14, 2024 7.180 7.250 5.490 5.800 435,960 -2.32(-28.57%)
Nov 13, 2024 6.550 10.36 6.310 8.120 795,426 +1.48(+22.29%)
Nov 12, 2024 6.910 7.770 5.900 6.640 377,328 +6.60(+17102.07%)
Nov 11, 2024 0.0425 0.0470 0.0375 0.0386 60,250,504 -0.00(-10.23%)
Nov 08, 2024 0.0518 0.0587 0.0400 0.0430 49,228,500 -0.01(-25.22%)
Nov 07, 2024 0.0597 0.0619 0.0555 0.0575 25,003,852 -0.00(-3.85%)
Nov 06, 2024 0.0608 0.0609 0.0546 0.0598 24,253,516 -0.00(-1.64%)
Nov 05, 2024 0.0685 0.0722 0.0593 0.0608 49,418,852 -0.01(-11.37%)
Nov 04, 2024 0.0643 0.0699 0.0620 0.0686 26,790,844 +0.01(+10.82%)
Nov 01, 2024 0.0688 0.0688 0.0610 0.0619 14,434,677 -0.00(-5.21%)
Oct 31, 2024 0.0647 0.0736 0.0601 0.0653 48,256,848 +0.00(+3.65%)
Oct 30, 2024 0.0700 0.0700 0.0620 0.0630 28,057,712 -0.00(-7.08%)
Oct 29, 2024 0.0693 0.0693 0.0621 0.0678 50,276,232 -0.00(-3.14%)
Oct 28, 2024 0.0717 0.0760 0.0700 0.0700 79,657,672 +0.00(+3.09%)
Oct 25, 2024 0.0800 0.0800 0.0665 0.0679 45,135,732 -0.01(-16.38%)
Oct 24, 2024 0.0894 0.0900 0.0800 0.0812 40,297,448 -0.01(-9.38%)
Oct 23, 2024 0.0960 0.0995 0.0880 0.0896 48,090,800 -0.01(-10.04%)
Oct 22, 2024 0.0929 0.1055 0.0900 0.0996 65,523,644 +0.01(+9.33%)
Oct 21, 2024 0.1000 0.1030 0.0890 0.0911 65,037,940 -0.01(-11.55%)
Oct 18, 2024 0.1127 0.1500 0.1005 0.1030 347,485,856 +0.01(+6.30%)
Oct 17, 2024 0.1000 0.1200 0.0935 0.0969 134,807,968 +0.01(+12.54%)
Oct 16, 2024 0.0910 0.0915 0.0822 0.0861 24,299,336 -0.01(-7.32%)
Oct 15, 2024 0.1070 0.1085 0.0904 0.0929 44,824,372 -0.01(-8.92%)
Oct 14, 2024 0.1188 0.1269 0.1020 0.1020 109,174,968 +0.00(+0.99%)
Oct 11, 2024 0.1053 0.1470 0.0940 0.1010 340,093,056 +0.02(+23.62%)
Oct 10, 2024 0.1400 0.2541 0.0780 0.0817 810,560,576 -0.01(-11.77%)
Oct 09, 2024 0.0850 0.0932 0.0805 0.0926 4,140,030 +0.01(+5.71%)
Oct 08, 2024 0.0805 0.1000 0.0780 0.0876 4,127,445 +0.00(+5.54%)
Oct 07, 2024 0.0890 0.0890 0.0769 0.0830 1,629,850 -0.00(-2.35%)
Oct 04, 2024 0.0935 0.0935 0.0811 0.0850 1,686,844 -0.01(-8.01%)
Oct 03, 2024 0.0947 0.0947 0.0905 0.0924 1,185,472 -0.00(-0.65%)
Oct 02, 2024 0.0937 0.0937 0.0790 0.0930 2,306,446 +0.00(+2.54%)
Oct 01, 2024 0.1050 0.1080 0.0891 0.0907 2,226,056 -0.02(-16.02%)
Sep 30, 2024 0.1000 0.1095 0.1000 0.1080 1,362,368 +0.01(+9.98%)
Sep 27, 2024 0.1020 0.1035 0.0924 0.0982 1,222,688 -0.00(-4.20%)
Sep 26, 2024 0.0972 0.1040 0.0926 0.1025 2,278,392 +0.01(+6.55%)
Sep 25, 2024 0.1120 0.1120 0.0849 0.0962 5,407,309 -0.01(-11.09%)
Sep 24, 2024 0.1064 0.1092 0.1021 0.1082 963,646 +0.00(+2.75%)
Sep 23, 2024 0.1143 0.1143 0.1025 0.1053 1,144,665 -0.00(-4.53%)
Sep 20, 2024 0.1236 0.1239 0.1103 0.1103 1,383,326 -0.01(-8.84%)
Sep 19, 2024 0.1250 0.1300 0.1170 0.1210 1,035,201 +0.00(+3.42%)
Sep 18, 2024 0.1220 0.1289 0.1140 0.1170 712,928 -0.01(-5.26%)
Sep 17, 2024 0.1260 0.1300 0.1233 0.1235 498,399 -0.00(-3.52%)
Sep 16, 2024 0.1320 0.1329 0.1230 0.1280 779,582 -0.00(-3.03%)
Sep 13, 2024 0.1278 0.1370 0.1218 0.1320 1,824,672 +0.01(+8.29%)
Sep 12, 2024 0.1271 0.1279 0.1200 0.1219 488,274 -0.01(-4.24%)
Sep 11, 2024 0.1450 0.1500 0.1117 0.1273 3,379,576 +0.00(+1.52%)
Sep 10, 2024 0.1360 0.1375 0.1240 0.1254 810,514 -0.01(-4.42%)
Sep 09, 2024 0.1275 0.1410 0.1234 0.1312 1,280,633 +0.00(+3.47%)
Sep 06, 2024 0.1300 0.1428 0.1234 0.1268 1,088,055 -0.01(-4.73%)
Sep 05, 2024 0.1448 0.1448 0.1260 0.1331 1,277,420 -0.01(-4.86%)
Sep 04, 2024 0.1453 0.1499 0.1376 0.1399 327,033 -0.00(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.