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 (%)
May 31, 2023 5.900 5.950 5.620 5.950 201,084 +0.07(+1.13%)
May 30, 2023 5.810 6.080 5.510 5.883 202,907 +0.20(+3.58%)
May 26, 2023 5.590 5.900 5.300 5.680 50,325 +0.27(+4.99%)
May 25, 2023 5.810 5.889 5.350 5.410 97,714 -0.22(-3.91%)
May 24, 2023 5.840 5.920 5.180 5.630 237,986 -0.31(-5.22%)
May 23, 2023 6.130 6.500 5.750 5.940 210,005 -0.13(-2.14%)
May 22, 2023 5.780 6.330 5.780 6.070 191,413 +0.20(+3.41%)
May 19, 2023 6.050 6.150 5.660 5.870 110,594 -0.18(-2.98%)
May 18, 2023 5.695 6.090 5.550 6.050 117,746 +0.35(+6.14%)
May 17, 2023 5.640 5.760 5.317 5.700 109,477 +0.10(+1.79%)
May 16, 2023 5.820 5.820 5.530 5.600 37,771 +0.00(+0.08%)
May 15, 2023 5.480 5.930 5.480 5.595 175,419 +0.09(+1.73%)
May 12, 2023 5.520 5.638 5.341 5.500 22,023 -0.17(-3.00%)
May 11, 2023 5.630 5.700 5.330 5.670 71,119 +0.05(+0.89%)
May 10, 2023 5.770 5.820 5.500 5.620 52,544 -0.04(-0.79%)
May 09, 2023 5.790 5.820 5.390 5.665 108,176 -0.08(-1.31%)
May 08, 2023 5.500 5.900 5.210 5.740 189,908 +0.19(+3.42%)
May 05, 2023 5.510 5.580 5.360 5.550 64,160 +0.13(+2.49%)
May 04, 2023 5.460 5.610 5.340 5.415 77,951 +0.08(+1.59%)
May 03, 2023 5.450 5.500 5.170 5.330 41,074 -0.14(-2.56%)
May 02, 2023 5.580 5.580 5.160 5.470 87,583 -0.18(-3.19%)
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.