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 )

1.260 +0.050 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2023 2.240 2.450 2.050 2.175 173,570 -0.05(-2.25%)
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 1.670 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%)
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.