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 (%)
Nov 30, 2023 2.487 2.530 2.200 2.225 93,284 -0.30(-12.06%)
Nov 29, 2023 2.660 2.660 2.440 2.530 162,437 -0.11(-4.17%)
Nov 28, 2023 2.279 2.740 2.279 2.640 239,439 +0.42(+18.92%)
Nov 27, 2023 2.290 2.360 2.220 2.220 20,790 -0.07(-3.06%)
Nov 24, 2023 2.100 2.290 2.100 2.290 19,750 +0.17(+8.02%)
Nov 22, 2023 2.070 2.150 2.030 2.120 41,493 -0.04(-1.72%)
Nov 21, 2023 2.090 2.320 2.020 2.157 43,883 +0.03(+1.27%)
Nov 20, 2023 2.120 2.250 2.110 2.130 35,750 -0.02(-0.93%)
Nov 17, 2023 2.170 2.220 2.100 2.150 19,908 +0.05(+2.38%)
Nov 16, 2023 2.220 2.250 2.100 2.100 45,524 -0.14(-6.25%)
Nov 15, 2023 2.140 2.355 2.030 2.240 55,122 +0.14(+6.67%)
Nov 14, 2023 2.150 2.260 2.070 2.100 24,921 -0.03(-1.41%)
Nov 13, 2023 2.390 2.390 2.060 2.130 50,680 -0.08(-3.62%)
Nov 10, 2023 2.200 2.377 2.200 2.210 37,174 -0.01(-0.45%)
Nov 09, 2023 2.470 2.472 2.100 2.220 169,934 -0.16(-6.72%)
Nov 08, 2023 2.460 2.590 2.220 2.380 211,112 -0.06(-2.46%)
Nov 07, 2023 2.070 2.480 1.950 2.440 312,058 +0.39(+19.02%)
Nov 06, 2023 1.730 2.080 1.730 2.050 458,957 +0.31(+17.82%)
Nov 03, 2023 1.850 1.880 1.720 1.740 52,849 -0.01(-0.57%)
Nov 02, 2023 1.860 1.860 1.660 1.750 56,005 -0.01(-0.57%)
Nov 01, 2023 1.860 1.860 1.660 1.760 18,639 -0.05(-2.76%)
Oct 31, 2023 1.710 1.850 1.695 1.810 54,491 +0.10(+5.85%)
Oct 30, 2023 1.620 1.710 1.535 1.710 27,307 +0.15(+9.62%)
Oct 27, 2023 1.650 1.650 1.520 1.560 39,208 -0.09(-5.45%)
Oct 26, 2023 1.700 1.730 1.550 1.650 59,532 +0.02(+1.23%)
Oct 25, 2023 1.710 1.711 1.630 1.630 30,594 -0.12(-6.86%)
Oct 24, 2023 1.560 1.770 1.476 1.750 50,597 +0.29(+19.86%)
Oct 23, 2023 1.650 1.680 1.400 1.460 94,026 -0.19(-11.52%)
Oct 20, 2023 1.610 1.794 1.590 1.650 27,090 -0.03(-1.79%)
Oct 19, 2023 1.830 1.930 1.680 1.680 311,567 -0.16(-8.45%)
Oct 18, 2023 1.990 1.990 1.700 1.835 73,589 -0.14(-7.09%)
Oct 17, 2023 2.068 2.175 1.930 1.975 97,355 -0.10(-5.05%)
Oct 16, 2023 2.030 2.095 1.960 2.080 6,387 +0.04(+1.96%)
Oct 13, 2023 1.980 2.040 1.980 2.040 20,867 +0.00(+0.00%)
Oct 12, 2023 2.130 2.130 2.010 2.040 16,540 -0.13(-5.99%)
Oct 11, 2023 2.280 2.280 2.000 2.170 63,984 +0.06(+2.84%)
Oct 10, 2023 2.070 2.180 2.032 2.110 50,781 +0.10(+4.98%)
Oct 09, 2023 1.930 2.010 1.910 2.010 7,747 +0.04(+2.03%)
Oct 06, 2023 1.940 2.160 1.900 1.970 104,748 -0.02(-1.01%)
Oct 05, 2023 1.960 2.120 1.890 1.990 78,017 +0.06(+3.11%)
Oct 04, 2023 2.240 2.240 1.850 1.930 46,687 -0.20(-9.18%)
Oct 03, 2023 2.150 2.180 2.060 2.125 42,629 -0.04(-2.07%)
Oct 02, 2023 1.900 2.180 1.892 2.170 92,614 +0.27(+14.21%)
Sep 29, 2023 1.690 1.900 1.630 1.900 120,958 +0.24(+14.46%)
Sep 28, 2023 1.710 1.780 1.660 1.660 97,675 -0.09(-5.14%)
Sep 27, 2023 1.830 1.940 1.730 1.750 57,913 -0.08(-4.37%)
Sep 26, 2023 1.790 1.910 1.790 1.830 73,990 +0.02(+1.10%)
Sep 25, 2023 2.260 1.829 1.790 1.810 239,265 -0.30(-14.22%)
Sep 22, 2023 2.140 2.210 2.020 2.110 85,397 +0.06(+2.93%)
Sep 21, 2023 2.220 2.237 2.040 2.050 89,390 -0.17(-7.66%)
Sep 20, 2023 2.120 2.350 2.110 2.220 199,326 +0.09(+4.23%)
Sep 19, 2023 2.170 2.220 2.130 2.130 25,306 -0.03(-1.39%)
Sep 18, 2023 2.190 2.250 2.107 2.160 156,585 -0.02(-0.92%)
Sep 15, 2023 2.310 2.319 2.130 2.180 127,041 -0.06(-2.68%)
Sep 14, 2023 2.390 2.449 2.230 2.240 177,669 -0.09(-3.86%)
Sep 13, 2023 2.390 2.435 2.300 2.330 257,982 -0.01(-0.43%)
Sep 12, 2023 2.450 2.460 2.270 2.340 143,623 -0.11(-4.49%)
Sep 11, 2023 2.380 2.480 2.450 143,007 -0.11(-4.30%)
Sep 06, 2023 2.560 0 -0.03(-1.16%)
Sep 05, 2023 2.800 2.886 2.580 2.590 257,099 -0.23(-8.16%)
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.