Indicators

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

0.8700 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.650	9.200	7.570	9.190	1,819,191	+2.04(+28.53%)
Jul 28, 2023	6.440	7.240	6.420	7.150	1,730,988	+0.79(+12.42%)
Jul 27, 2023	6.130	6.360	6.000	6.360	266,327	+0.26(+4.26%)
Jul 26, 2023	5.910	6.100	5.800	6.100	360,753	+0.18(+3.04%)
Jul 25, 2023	5.620	5.960	5.450	5.920	584,383	+0.36(+6.47%)
Jul 24, 2023	5.210	5.650	5.150	5.560	1,534,063	+0.28(+5.30%)
Jul 21, 2023	5.000	5.350	4.880	5.280	378,610	+0.40(+8.20%)
Jul 20, 2023	5.110	5.180	4.750	4.880	213,820	-0.27(-5.24%)
Jul 19, 2023	5.110	5.680	5.110	5.150	549,329	+0.01(+0.19%)
Jul 18, 2023	5.106	5.240	5.060	5.140	51,311	-0.01(-0.19%)
Jul 17, 2023	5.230	5.230	5.045	5.150	47,964	-0.01(-0.19%)
Jul 14, 2023	5.260	5.290	5.045	5.160	123,645	-0.16(-3.01%)
Jul 13, 2023	5.350	5.410	5.260	5.320	80,581	-0.03(-0.56%)
Jul 12, 2023	5.280	5.500	5.254	5.350	94,923	-0.05(-0.93%)
Jul 11, 2023	5.150	5.440	5.067	5.400	118,296	+0.23(+4.45%)
Jul 10, 2023	5.080	5.197	5.075	5.170	42,624	+0.10(+1.97%)
Jul 07, 2023	5.100	5.350	4.940	5.070	110,971	+0.07(+1.40%)
Jul 06, 2023	5.300	5.300	4.940	5.000	174,548	-0.30(-5.66%)
Jul 05, 2023	5.340	5.450	5.230	5.300	168,376	+0.04(+0.76%)

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.