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

XIAO-I Corporation - American Depositary Shares (NQ: AIXI )

4.900 -0.310 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.170 5.250 4.700 4.900 171,427 -0.31(-5.95%)
Aug 29, 2024 5.510 5.840 4.810 5.210 224,842 -0.38(-6.80%)
Aug 28, 2024 5.410 6.220 5.200 5.590 812,087 +0.74(+15.26%)
Aug 27, 2024 4.750 5.250 4.230 4.850 703,805 +0.15(+3.19%)
Aug 26, 2024 4.310 5.680 4.075 4.700 503,270 +0.39(+9.05%)
Aug 23, 2024 3.230 5.690 3.230 4.310 877,572 +0.73(+20.41%)
Aug 22, 2024 4.237 4.237 3.330 3.579 153,144 -0.43(-10.71%)
Aug 21, 2024 3.740 4.320 3.425 4.009 216,411 +0.59(+17.18%)
Aug 20, 2024 2.880 3.846 2.430 3.421 485,590 +0.48(+16.31%)
Aug 19, 2024 2.250 3.015 2.063 2.941 258,071 +0.69(+30.67%)
Aug 16, 2024 2.340 2.434 2.169 2.251 56,337 +0.00(+0.04%)
Aug 15, 2024 2.610 2.610 2.160 2.250 38,721 -0.29(-11.54%)
Aug 14, 2024 2.700 2.700 2.477 2.543 39,240 -0.13(-4.75%)
Aug 13, 2024 3.150 3.221 2.520 2.670 38,161 -0.52(-16.40%)
Aug 12, 2024 3.420 3.420 3.150 3.194 15,565 -0.17(-5.13%)
Aug 09, 2024 3.780 3.876 3.266 3.367 52,086 -0.46(-11.96%)
Aug 08, 2024 3.793 3.976 3.780 3.824 15,055 -0.16(-3.91%)
Aug 07, 2024 4.326 4.500 3.781 3.980 21,352 -0.52(-11.56%)
Aug 06, 2024 4.590 4.770 4.380 4.500 10,604 +0.13(+3.09%)
Aug 05, 2024 4.770 4.950 4.320 4.365 21,947 -0.49(-10.15%)
Aug 02, 2024 4.950 5.287 4.725 4.858 13,407 -0.43(-8.13%)
Aug 01, 2024 5.490 5.535 5.049 5.288 21,658 -0.03(-0.51%)
Jul 31, 2024 5.760 5.760 5.220 5.315 20,199 -0.18(-3.21%)
Jul 30, 2024 6.210 6.255 5.490 5.492 41,591 -0.81(-12.83%)
Jul 29, 2024 6.390 6.583 6.210 6.300 27,837 -0.36(-5.41%)
Jul 26, 2024 6.741 6.750 6.484 6.660 38,213 -0.08(-1.20%)
Jul 25, 2024 6.862 6.862 6.119 6.741 41,954 -0.19(-2.73%)
Jul 24, 2024 6.804 6.970 6.516 6.930 20,084 -0.01(-0.13%)
Jul 23, 2024 6.840 7.200 6.442 6.939 12,007 +0.00(+0.00%)
Jul 22, 2024 6.750 7.200 6.302 6.939 21,993 +0.19(+2.80%)
Jul 19, 2024 6.930 7.200 6.597 6.750 4,854 +0.17(+2.60%)
Jul 18, 2024 7.200 7.200 6.572 6.579 7,176 -0.35(-5.06%)
Jul 17, 2024 7.560 7.560 6.638 6.930 10,332 -0.72(-9.41%)
Jul 16, 2024 5.940 7.918 5.652 7.650 51,247 +1.67(+27.82%)
Jul 15, 2024 6.120 6.133 5.714 5.985 8,546 -0.14(-2.28%)
Jul 12, 2024 5.954 6.282 5.954 6.125 3,834 +0.09(+1.57%)
Jul 11, 2024 6.300 6.282 5.894 6.030 7,004 -0.27(-4.29%)
Jul 10, 2024 5.940 6.300 5.850 6.300 9,358 +0.33(+5.58%)
Jul 09, 2024 5.850 6.030 5.762 5.967 3,916 +0.03(+0.45%)
Jul 08, 2024 5.756 6.030 5.671 5.940 13,673 +0.18(+3.14%)
Jul 05, 2024 5.661 5.984 5.490 5.759 14,463 +0.22(+3.90%)
Jul 03, 2024 5.553 5.670 5.310 5.543 14,931 +0.14(+2.65%)
Jul 02, 2024 5.580 5.787 5.328 5.400 17,033 -0.24(-4.21%)
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.