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 )

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 1.330 1.331 1.250 1.280 56,574 +0.00(+0.00%)
Apr 25, 2024 1.280 1.328 1.220 1.280 86,263 +0.05(+4.07%)
Apr 24, 2024 1.350 1.365 1.210 1.230 119,281 -0.14(-10.22%)
Apr 23, 2024 1.300 1.500 1.300 1.370 278,076 +0.04(+3.01%)
Apr 22, 2024 1.380 1.430 1.280 1.330 97,188 -0.09(-6.34%)
Apr 19, 2024 1.600 1.600 1.390 1.420 63,735 -0.12(-7.79%)
Apr 18, 2024 1.420 1.629 1.410 1.540 182,263 +0.10(+6.94%)
Apr 17, 2024 1.540 1.580 1.415 1.440 130,596 -0.04(-2.70%)
Apr 16, 2024 1.550 1.787 1.480 1.480 88,678 -0.12(-7.22%)
Apr 15, 2024 1.840 1.840 1.550 1.595 62,605 -0.08(-5.05%)
Apr 12, 2024 1.740 1.760 1.630 1.680 30,455 -0.10(-5.61%)
Apr 11, 2024 1.790 1.790 1.750 1.780 10,163 -0.01(-0.56%)
Apr 10, 2024 1.810 1.833 1.775 1.790 14,785 -0.06(-3.24%)
Apr 09, 2024 1.740 1.850 1.731 1.850 40,189 +0.08(+4.50%)
Apr 08, 2024 1.800 1.800 1.720 1.770 25,507 +0.00(+0.02%)
Apr 05, 2024 1.770 1.840 1.740 1.770 27,313 -0.02(-1.12%)
Apr 04, 2024 1.780 1.810 1.735 1.790 24,278 -0.04(-2.19%)
Apr 03, 2024 1.750 1.850 1.730 1.830 48,738 +0.11(+6.40%)
Apr 02, 2024 1.790 1.790 1.680 1.720 44,103 -0.05(-2.82%)
Apr 01, 2024 1.800 1.810 1.700 1.770 89,391 -0.02(-1.12%)
Mar 28, 2024 1.700 1.839 1.690 1.790 33,368 +0.05(+3.17%)
Mar 27, 2024 1.755 1.755 1.650 1.735 32,830 +0.01(+0.29%)
Mar 26, 2024 1.820 1.820 1.710 1.730 65,094 -0.09(-4.95%)
Mar 25, 2024 1.930 1.930 1.770 1.820 61,729 -0.05(-2.67%)
Mar 22, 2024 1.890 1.910 1.810 1.870 96,074 +0.04(+2.19%)
Mar 21, 2024 1.860 1.900 1.800 1.830 71,106 -0.06(-3.17%)
Mar 20, 2024 1.880 1.930 1.830 1.890 136,055 +0.05(+2.72%)
Mar 19, 2024 1.980 1.980 1.830 1.840 120,111 -0.08(-4.17%)
Mar 18, 2024 2.040 2.070 1.910 1.920 152,571 -0.08(-4.00%)
Mar 15, 2024 1.930 2.150 1.910 2.000 263,565 +0.06(+3.09%)
Mar 14, 2024 2.030 2.100 1.900 1.940 179,449 -0.09(-4.43%)
Mar 13, 2024 1.950 2.200 1.860 2.030 410,453 +0.11(+5.73%)
Mar 12, 2024 1.870 1.950 1.830 1.920 87,830 +0.02(+1.05%)
Mar 11, 2024 1.880 1.948 1.880 1.900 69,388 +0.02(+1.06%)
Mar 08, 2024 1.850 2.000 1.850 1.880 62,435 +0.00(+0.00%)
Mar 07, 2024 1.990 2.040 1.880 1.880 85,784 -0.14(-6.93%)
Mar 06, 2024 1.980 2.050 1.970 2.020 125,471 +0.10(+5.21%)
Mar 05, 2024 2.010 2.040 1.830 1.920 214,409 -0.15(-7.25%)
Mar 04, 2024 2.030 2.100 1.950 2.070 74,481 +0.07(+3.50%)
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.