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 )

1.200 -0.060 (-4.76%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
Jun 30, 2023 5.380 5.520 5.223 5.320 203,982 -0.12(-2.21%)
Jun 29, 2023 6.200 6.200 5.200 5.440 702,136 -0.68(-11.11%)
Jun 28, 2023 6.130 6.375 5.911 6.120 358,938 -0.29(-4.52%)
Jun 27, 2023 5.880 6.540 5.650 6.410 770,352 +0.68(+11.87%)
Jun 26, 2023 5.400 6.106 5.345 5.730 857,427 +0.33(+6.11%)
Jun 23, 2023 5.420 5.470 5.160 5.400 46,430 +0.00(+0.00%)
Jun 22, 2023 5.360 5.440 5.210 5.400 34,413 +0.03(+0.56%)
Jun 21, 2023 5.500 5.550 5.300 5.370 75,061 -0.13(-2.36%)
Jun 20, 2023 5.560 5.560 5.260 5.500 89,679 -0.03(-0.54%)
Jun 16, 2023 5.500 5.570 5.360 5.530 109,748 +0.02(+0.27%)
Jun 15, 2023 5.740 5.780 5.450 5.515 188,498 -0.23(-3.92%)
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%)
May 01, 2023 5.550 5.680 5.300 5.650 110,540 +0.25(+4.63%)
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%)
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.