Skip to main content

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

1.735 -0.005 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.070 2.100 2.000 2.000 120,492 +0.02(+1.01%)
Feb 29, 2024 2.150 2.180 1.960 1.980 141,008 -0.08(-3.88%)
Feb 28, 2024 2.390 2.390 2.000 2.060 425,429 -0.37(-15.23%)
Feb 27, 2024 1.980 2.450 1.930 2.430 497,007 +0.53(+27.89%)
Feb 26, 2024 1.830 1.990 1.820 1.900 80,885 +0.03(+1.60%)
Feb 23, 2024 1.910 1.910 1.820 1.870 49,046 -0.03(-1.58%)
Feb 22, 2024 2.050 2.100 1.880 1.900 89,981 -0.19(-9.09%)
Feb 21, 2024 2.070 2.150 2.010 2.090 85,596 -0.03(-1.42%)
Feb 20, 2024 2.130 2.190 2.110 2.120 49,109 -0.05(-2.30%)
Feb 16, 2024 2.110 2.290 2.080 2.170 127,424 +0.12(+5.85%)
Feb 15, 2024 2.130 2.200 1.970 2.050 54,491 -0.06(-2.84%)
Feb 14, 2024 2.110 2.140 1.960 2.110 74,773 -0.03(-1.40%)
Feb 13, 2024 2.010 2.180 1.910 2.140 41,877 +0.02(+0.94%)
Feb 12, 2024 2.270 2.320 2.030 2.120 62,481 -0.22(-9.40%)
Feb 09, 2024 2.150 2.380 2.130 2.340 104,617 +0.19(+8.84%)
Feb 08, 2024 2.020 2.200 2.020 2.150 145,399 +0.11(+5.39%)
Feb 07, 2024 1.950 2.050 1.930 2.040 39,599 +0.08(+4.08%)
Feb 06, 2024 2.160 2.160 1.960 1.960 130,855 -0.09(-4.39%)
Feb 05, 2024 1.900 2.290 1.858 2.050 138,527 +0.19(+10.22%)
Feb 02, 2024 1.920 1.940 1.804 1.860 19,917 -0.06(-3.12%)
Feb 01, 2024 1.900 2.000 1.870 1.920 72,351 +0.02(+1.05%)
Jan 31, 2024 1.950 2.000 1.780 1.900 146,327 -0.04(-2.06%)
Jan 30, 2024 1.860 1.988 1.850 1.940 96,770 +0.04(+2.11%)
Jan 29, 2024 1.815 1.950 1.815 1.900 39,820 +0.00(+0.00%)
Jan 26, 2024 1.850 1.900 1.830 1.900 58,124 +0.02(+1.06%)
Jan 25, 2024 1.860 1.900 1.820 1.880 42,671 +0.06(+3.30%)
Jan 24, 2024 1.750 1.880 1.700 1.820 51,399 +0.13(+7.69%)
Jan 23, 2024 1.640 1.755 1.560 1.690 96,791 +0.11(+6.96%)
Jan 22, 2024 1.630 1.650 1.520 1.580 144,807 -0.03(-1.87%)
Jan 19, 2024 1.750 1.750 1.600 1.610 167,760 -0.18(-10.05%)
Jan 18, 2024 1.750 1.824 1.650 1.790 58,648 +0.05(+2.87%)
Jan 17, 2024 1.850 1.930 1.715 1.740 80,195 -0.08(-4.66%)
Jan 16, 2024 1.946 1.929 1.760 1.825 153,303 -0.14(-6.89%)
Jan 12, 2024 1.988 1.990 1.900 1.960 9,070 +0.06(+3.16%)
Jan 11, 2024 2.030 2.031 1.830 1.900 86,983 -0.12(-5.94%)
Jan 10, 2024 2.080 2.095 1.950 2.020 76,261 +0.03(+1.51%)
Jan 09, 2024 2.020 2.160 1.920 1.990 64,354 -0.01(-0.50%)
Jan 08, 2024 1.880 2.050 1.790 2.000 652,855 +0.07(+3.63%)
Jan 05, 2024 2.010 2.040 1.930 1.930 52,690 -0.16(-7.66%)
Jan 04, 2024 2.050 2.100 1.910 2.090 100,021 +0.04(+1.95%)
Jan 03, 2024 2.060 2.130 1.959 2.050 1,087,912 -0.07(-3.30%)
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.