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)

4.350 -0.170 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 4.460 4.510 4.200 4.350 85,435 -0.17(-3.76%)
May 06, 2025 4.170 4.550 4.170 4.520 145,227 +0.20(+4.63%)
May 05, 2025 4.100 4.700 4.010 4.320 397,204 +0.19(+4.60%)
May 02, 2025 3.900 4.140 3.830 4.130 316,928 +0.29(+7.55%)
May 01, 2025 3.850 3.980 3.790 3.840 293,789 -0.21(-5.19%)
Apr 30, 2025 4.010 4.200 3.740 4.050 6,007,871 +0.23(+6.02%)
Apr 29, 2025 3.870 3.943 3.780 3.820 43,886 -0.03(-0.78%)
Apr 28, 2025 3.900 3.950 3.770 3.850 33,463 -0.04(-1.03%)
Apr 25, 2025 3.940 3.979 3.800 3.890 41,741 -0.04(-1.02%)
Apr 24, 2025 3.760 3.990 3.760 3.930 55,138 +0.20(+5.36%)
Apr 23, 2025 3.830 4.000 3.700 3.730 63,402 -0.04(-1.06%)
Apr 22, 2025 3.710 3.834 3.650 3.770 96,055 -0.10(-2.58%)
Apr 21, 2025 3.830 3.900 3.615 3.870 71,799 -0.01(-0.26%)
Apr 17, 2025 3.780 4.000 3.780 3.880 36,036 +0.02(+0.52%)
Apr 16, 2025 3.970 4.050 3.750 3.860 44,250 -0.21(-5.16%)
Apr 15, 2025 4.070 4.230 3.960 4.070 47,243 +0.00(+0.00%)
Apr 14, 2025 4.120 4.340 3.940 4.070 66,736 +0.04(+0.99%)
Apr 11, 2025 4.030 4.240 3.967 4.030 38,748 -0.11(-2.66%)
Apr 10, 2025 4.170 4.287 3.970 4.140 78,689 -0.19(-4.39%)
Apr 09, 2025 3.960 4.500 3.910 4.330 104,292 +0.39(+9.90%)
Apr 08, 2025 4.340 4.390 3.900 3.940 81,141 -0.35(-8.16%)
Apr 07, 2025 3.900 4.300 3.900 4.290 68,614 +0.19(+4.72%)
Apr 04, 2025 3.900 4.378 3.655 4.096 110,768 +0.01(+0.16%)
Apr 03, 2025 4.050 4.151 3.900 4.090 61,492 -0.28(-6.41%)
Apr 02, 2025 4.120 4.390 4.120 4.370 62,760 +0.09(+2.10%)
Apr 01, 2025 4.180 4.410 4.000 4.280 99,068 +0.10(+2.39%)
Mar 31, 2025 4.040 4.340 3.953 4.180 102,603 +0.05(+1.21%)
Mar 28, 2025 4.500 4.500 3.980 4.130 104,360 -0.36(-8.02%)
Mar 27, 2025 4.570 4.620 4.300 4.490 99,727 -0.05(-1.10%)
Mar 26, 2025 4.650 4.742 4.500 4.540 71,809 -0.13(-2.78%)
Mar 25, 2025 4.930 5.029 4.508 4.670 217,229 -0.42(-8.25%)
Mar 24, 2025 5.670 5.689 4.920 5.090 355,997 -0.31(-5.74%)
Mar 21, 2025 5.420 5.982 5.285 5.400 378,054 -0.09(-1.64%)
Mar 20, 2025 5.190 6.350 5.070 5.490 451,925 +0.30(+5.78%)
Mar 19, 2025 5.120 5.590 5.011 5.190 277,212 +0.17(+3.39%)
Mar 18, 2025 4.650 5.325 4.500 5.020 254,531 +0.31(+6.58%)
Mar 17, 2025 4.350 5.610 4.290 4.710 508,814 +0.41(+9.53%)
Mar 14, 2025 4.090 4.300 3.820 4.300 142,670 +0.29(+7.23%)
Mar 13, 2025 4.300 4.408 3.880 4.010 115,179 -0.28(-6.53%)
Mar 12, 2025 4.350 4.650 4.200 4.290 155,457 -0.03(-0.69%)
Mar 11, 2025 4.110 4.429 4.000 4.320 178,685 +0.26(+6.40%)
Mar 10, 2025 4.940 5.030 3.880 4.060 350,248 -1.04(-20.39%)
Mar 07, 2025 5.460 5.648 4.810 5.100 237,760 -0.36(-6.59%)
Mar 06, 2025 5.630 5.755 5.295 5.460 178,999 -0.38(-6.51%)
Mar 05, 2025 5.700 5.990 5.615 5.840 140,537 +0.21(+3.73%)
Mar 04, 2025 6.070 6.070 5.400 5.630 414,802 -0.71(-11.20%)
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.