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

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

1.090 +0.060 (+5.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.950 2.000 1.780 1.900 146,327 -0.04(-2.06%)
Jan 30, 2024 1.860 1.988 1.850 1.940 96,770 +0.04(+2.11%)
Jan 29, 2024 1.815 1.950 1.815 1.900 39,820 +0.00(+0.00%)
Jan 26, 2024 1.850 1.900 1.830 1.900 58,124 +0.02(+1.06%)
Jan 25, 2024 1.860 1.900 1.820 1.880 42,671 +0.06(+3.30%)
Jan 24, 2024 1.750 1.880 1.700 1.820 51,399 +0.13(+7.69%)
Jan 23, 2024 1.640 1.755 1.560 1.690 96,791 +0.11(+6.96%)
Jan 22, 2024 1.630 1.650 1.520 1.580 144,807 -0.03(-1.87%)
Jan 19, 2024 1.750 1.750 1.600 1.610 167,760 -0.18(-10.05%)
Jan 18, 2024 1.750 1.824 1.650 1.790 58,648 +0.05(+2.87%)
Jan 17, 2024 1.850 1.930 1.715 1.740 80,195 -0.08(-4.66%)
Jan 16, 2024 1.946 1.929 1.760 1.825 153,303 -0.14(-6.89%)
Jan 12, 2024 1.988 1.990 1.900 1.960 9,070 +0.06(+3.16%)
Jan 11, 2024 2.030 2.031 1.830 1.900 86,983 -0.12(-5.94%)
Jan 10, 2024 2.080 2.095 1.950 2.020 76,261 +0.03(+1.51%)
Jan 09, 2024 2.020 2.160 1.920 1.990 64,354 -0.01(-0.50%)
Jan 08, 2024 1.880 2.050 1.790 2.000 652,855 +0.07(+3.63%)
Jan 05, 2024 2.010 2.040 1.930 1.930 52,690 -0.16(-7.66%)
Jan 04, 2024 2.050 2.100 1.910 2.090 100,021 +0.04(+1.95%)
Jan 03, 2024 2.060 2.130 1.959 2.050 1,087,912 -0.07(-3.30%)
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.