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 (%)
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%)
Jan 02, 2024 2.260 2.270 2.100 2.120 74,405 -0.15(-6.61%)
Dec 29, 2023 2.254 2.280 2.210 2.270 29,696 +0.02(+0.89%)
Dec 28, 2023 2.220 2.250 2.190 2.250 18,712 +0.04(+1.81%)
Dec 27, 2023 2.250 2.310 2.210 2.210 39,096 -0.07(-3.07%)
Dec 26, 2023 2.230 2.300 2.180 2.280 18,215 +0.05(+2.24%)
Dec 22, 2023 2.370 2.370 2.180 2.230 77,772 -0.16(-6.69%)
Dec 21, 2023 2.220 2.400 2.200 2.390 71,839 +0.20(+9.13%)
Dec 20, 2023 2.370 2.410 2.150 2.190 58,640 -0.16(-6.81%)
Dec 19, 2023 2.350 2.440 2.300 2.350 42,688 -0.02(-0.84%)
Dec 18, 2023 2.460 2.460 2.310 2.370 34,707 -0.02(-0.84%)
Dec 15, 2023 2.530 2.589 2.300 2.390 1,396,736 -0.01(-0.42%)
Dec 14, 2023 2.450 2.600 2.400 2.400 79,118 -0.20(-7.69%)
Dec 13, 2023 2.390 2.600 2.390 2.600 87,091 +0.20(+8.33%)
Dec 12, 2023 2.340 2.430 2.320 2.400 31,875 +0.10(+4.35%)
Dec 11, 2023 2.250 2.380 2.240 2.300 52,447 +0.08(+3.60%)
Dec 08, 2023 2.200 2.290 2.130 2.220 46,140 +0.10(+4.72%)
Dec 07, 2023 2.340 2.490 2.120 2.120 45,529 -0.19(-8.23%)
Dec 06, 2023 2.280 2.430 2.250 2.310 94,379 +0.07(+3.12%)
Dec 05, 2023 2.250 2.325 2.210 2.240 26,822 -0.04(-1.75%)
Dec 04, 2023 2.180 2.340 2.100 2.280 46,405 +0.10(+4.83%)
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.