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

0.6720 -0.0067 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.6801 0.6990 0.6700 0.6720 80,730 -0.01(-0.99%)
May 16, 2024 0.6925 0.6925 0.6700 0.6787 42,954 -0.01(-0.88%)
May 15, 2024 0.6800 0.6904 0.6600 0.6847 136,198 +0.00(+0.51%)
May 14, 2024 0.7300 0.7300 0.6700 0.6812 116,391 +0.00(+0.03%)
May 13, 2024 0.7000 0.7035 0.6800 0.6810 61,308 -0.01(-1.30%)
May 10, 2024 0.6986 0.7099 0.6786 0.6900 67,925 -0.01(-1.25%)
May 09, 2024 0.6975 0.7000 0.6690 0.6987 127,898 +0.00(+0.10%)
May 08, 2024 0.7200 0.7500 0.6800 0.6980 492,400 +0.00(+0.42%)
May 07, 2024 0.7700 0.7700 0.6912 0.6951 193,009 -0.06(-7.59%)
May 06, 2024 0.7351 0.7800 0.7103 0.7522 67,070 +0.00(+0.31%)
May 03, 2024 0.7780 0.7799 0.7124 0.7499 89,689 +0.01(+1.34%)
May 02, 2024 0.7400 0.7600 0.7101 0.7400 63,299 +0.01(+1.27%)
May 01, 2024 0.7590 0.7590 0.7045 0.7307 23,694 -0.01(-1.12%)
Apr 30, 2024 0.7700 0.7800 0.7012 0.7390 130,539 +0.04(+5.39%)
Apr 29, 2024 0.7080 0.7213 0.7010 0.7012 69,240 -0.02(-2.62%)
Apr 26, 2024 0.7100 0.7400 0.6900 0.7201 70,592 +0.02(+2.86%)
Apr 25, 2024 0.7000 0.7300 0.6853 0.7001 40,152 +0.00(+0.30%)
Apr 24, 2024 0.7145 0.7200 0.6914 0.6980 47,049 -0.02(-2.38%)
Apr 23, 2024 0.6800 0.7199 0.6800 0.7150 68,445 +0.02(+3.26%)
Apr 22, 2024 0.7168 0.7200 0.6815 0.6924 83,074 -0.04(-5.15%)
Apr 19, 2024 0.7500 0.7500 0.7100 0.7300 72,882 -0.01(-1.36%)
Apr 18, 2024 0.7100 0.7680 0.7090 0.7401 78,090 +0.04(+5.58%)
Apr 17, 2024 0.7300 0.7319 0.6980 0.7010 99,202 -0.03(-4.29%)
Apr 16, 2024 0.7688 0.7946 0.7010 0.7324 131,442 -0.05(-6.52%)
Apr 15, 2024 0.7800 0.8332 0.7560 0.7835 171,849 -0.02(-2.07%)
Apr 12, 2024 0.8000 0.8260 0.7800 0.8001 180,033 +0.02(+2.35%)
Apr 11, 2024 0.7930 0.7930 0.7520 0.7817 166,304 -0.01(-1.18%)
Apr 10, 2024 0.8000 0.8000 0.7800 0.7910 204,600 -0.03(-3.54%)
Apr 09, 2024 0.8437 0.8596 0.8111 0.8200 104,431 -0.02(-2.50%)
Apr 08, 2024 0.8500 0.8650 0.8250 0.8410 90,790 +0.00(+0.35%)
Apr 05, 2024 0.8465 0.8465 0.8109 0.8381 72,322 -0.01(-0.99%)
Apr 04, 2024 0.8600 0.8700 0.8249 0.8465 76,880 -0.00(-0.41%)
Apr 03, 2024 0.8850 0.8850 0.8100 0.8500 410,525 -0.04(-3.95%)
Apr 02, 2024 0.8800 0.9147 0.8500 0.8850 211,416 -0.02(-1.67%)
Apr 01, 2024 0.9000 0.9676 0.8957 0.9000 294,967 -0.03(-2.70%)
Mar 28, 2024 0.8900 0.9500 0.8752 0.9250 250,185 +0.02(+1.65%)
Mar 27, 2024 0.9100 0.9390 0.8900 0.9100 217,928 -0.03(-3.60%)
Mar 26, 2024 0.8800 1.030 0.8601 0.9440 856,082 +0.04(+4.89%)
Mar 25, 2024 0.8520 0.9170 0.8450 0.9000 289,396 +0.04(+4.72%)
Mar 22, 2024 0.8505 0.8714 0.8100 0.8594 314,717 +0.01(+0.75%)
Mar 21, 2024 0.9100 0.9200 0.8500 0.8530 745,367 -0.08(-8.08%)
Mar 20, 2024 1.000 1.070 0.9046 0.9280 1,292,493 -0.07(-6.74%)
Mar 19, 2024 0.9600 1.040 0.9100 0.9951 1,600,177 +0.03(+2.59%)
Mar 18, 2024 1.060 1.080 0.8892 0.9700 3,377,121 -0.11(-10.19%)
Mar 15, 2024 1.080 1.400 0.9755 1.080 101,558,888 +0.42(+63.36%)
Mar 14, 2024 0.8469 0.8500 0.6600 0.6611 1,097,655 -0.19(-22.22%)
Mar 13, 2024 0.8800 0.9500 0.8400 0.8500 785,837 +0.00(+0.33%)
Mar 12, 2024 0.8800 0.8999 0.8400 0.8472 280,746 -0.05(-5.25%)
Mar 11, 2024 0.9000 0.9250 0.8800 0.8941 254,135 -0.02(-1.74%)
Mar 08, 2024 0.9200 0.9500 0.8900 0.9099 181,376 -0.00(-0.01%)
Mar 07, 2024 0.9400 0.9700 0.9050 0.9100 302,046 -0.01(-1.09%)
Mar 06, 2024 0.9469 1.040 0.9000 0.9200 330,893 +0.02(+1.66%)
Mar 05, 2024 0.9100 0.9270 0.8804 0.9050 164,336 +0.03(+4.01%)
Mar 04, 2024 1.000 1.020 0.8555 0.8701 366,634 -0.11(-11.21%)
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.