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 )

0.9163 -0.0634 (-6.47%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 5.270 5.330 5.200 5.260 93,465 -0.06(-1.13%)
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 -0.08(-1.52%)
Jun 14, 2023 5.590 5.600 5.410 5.600 76,874 +0.15(+2.75%)
Jun 13, 2023 5.550 5.720 5.410 5.450 165,047 -0.10(-1.80%)
Jun 12, 2023 5.430 5.550 5.400 5.550 51,611 -0.04(-0.72%)
Jun 09, 2023 5.500 5.750 5.400 5.590 69,406 -0.01(-0.18%)
Jun 08, 2023 5.630 5.860 5.380 5.600 831,510 +0.05(+0.90%)
Jun 07, 2023 5.750 5.860 5.420 5.550 62,211 -0.15(-2.63%)
Jun 06, 2023 5.950 6.110 5.500 5.700 179,251 -0.35(-5.79%)
Jun 05, 2023 6.050 6.100 5.810 6.050 103,768 -0.04(-0.66%)
Jun 02, 2023 6.550 6.620 6.020 6.090 128,651 -0.56(-8.42%)
Jun 01, 2023 5.770 6.819 5.770 6.650 433,166 +0.70(+11.76%)
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.