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 )

1.210 -0.060 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 4.900 5.520 4.890 5.400 146,573 +0.51(+10.43%)
Apr 27, 2023 5.040 5.218 4.300 4.890 205,448 -0.22(-4.31%)
Apr 26, 2023 5.060 5.300 5.010 5.110 126,797 +0.01(+0.20%)
Apr 25, 2023 5.220 5.239 4.960 5.100 209,049 -0.23(-4.32%)
Apr 24, 2023 5.430 5.707 5.130 5.330 207,150 -0.17(-3.06%)
Apr 21, 2023 5.800 5.869 5.441 5.498 89,799 -0.19(-3.37%)
Apr 20, 2023 5.650 5.860 5.360 5.690 148,784 -0.03(-0.49%)
Apr 19, 2023 5.640 5.800 5.610 5.718 89,982 -0.13(-2.26%)
Apr 18, 2023 6.030 6.168 5.780 5.850 81,954 -0.24(-3.94%)
Apr 17, 2023 6.310 6.310 5.920 6.090 236,824 -0.05(-0.79%)
Apr 14, 2023 6.370 6.700 5.910 6.138 321,083 -0.17(-2.72%)
Apr 13, 2023 5.890 6.448 5.535 6.310 649,913 +0.59(+10.31%)
Apr 12, 2023 5.490 5.850 5.335 5.720 217,610 +0.30(+5.54%)
Apr 11, 2023 5.610 5.960 5.320 5.420 286,397 -0.01(-0.18%)
Apr 10, 2023 5.650 5.840 5.420 5.430 109,225 -0.32(-5.57%)
Apr 06, 2023 5.240 5.890 5.240 5.750 394,004 +0.27(+4.93%)
Apr 05, 2023 5.640 5.740 5.040 5.480 361,066 +0.10(+1.86%)
Apr 04, 2023 7.150 7.300 5.380 5.380 1,606,026 -1.72(-24.23%)
Apr 03, 2023 6.900 7.250 6.210 7.100 1,778,114 +0.18(+2.60%)
Mar 31, 2023 5.770 7.100 5.600 6.920 1,711,125 +1.37(+24.68%)
Mar 30, 2023 5.700 5.800 5.410 5.550 111,779 +0.06(+1.09%)
Mar 29, 2023 5.710 5.980 5.255 5.490 296,902 -0.32(-5.50%)
Mar 28, 2023 6.040 6.090 5.700 5.809 86,759 -0.15(-2.53%)
Mar 27, 2023 5.890 6.180 5.720 5.960 106,797 +0.04(+0.68%)
Mar 24, 2023 5.900 6.025 5.790 5.920 69,926 -0.07(-1.17%)
Mar 23, 2023 5.770 6.410 5.710 5.990 310,239 +0.06(+1.01%)
Mar 22, 2023 6.160 6.199 5.800 5.930 150,754 -0.37(-5.87%)
Mar 21, 2023 5.550 6.590 5.420 6.300 486,271 +0.70(+12.50%)
Mar 20, 2023 5.630 5.698 5.400 5.600 94,668 -0.04(-0.71%)
Mar 17, 2023 5.650 5.700 5.360 5.640 181,878 +0.03(+0.53%)
Mar 16, 2023 5.600 5.630 5.260 5.610 214,108 -0.13(-2.26%)
Mar 15, 2023 5.810 5.901 4.950 5.740 452,745 -0.22(-3.69%)
Mar 14, 2023 6.330 6.430 5.600 5.960 663,873 -0.42(-6.58%)
Mar 13, 2023 6.490 7.190 6.300 6.380 1,093,718 -0.11(-1.69%)
Mar 10, 2023 6.400 6.700 6.010 6.490 1,019,226 +0.68(+11.70%)
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.