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)

3.100 +0.230 (+8.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.880 3.100 2.721 3.100 121,317 +0.23(+8.01%)
May 29, 2025 3.220 3.220 2.800 2.870 145,543 -0.21(-6.82%)
May 28, 2025 3.210 3.400 3.080 3.080 94,968 -0.16(-4.94%)
May 27, 2025 3.390 3.490 3.220 3.240 94,247 -0.15(-4.42%)
May 23, 2025 3.510 3.780 3.255 3.390 423,570 -0.16(-4.51%)
May 22, 2025 3.510 3.700 3.330 3.550 401,317 +0.01(+0.28%)
May 21, 2025 3.220 3.640 3.070 3.540 415,647 +0.47(+15.31%)
May 20, 2025 3.250 3.340 3.050 3.070 57,331 -0.17(-5.25%)
May 19, 2025 3.330 3.460 3.220 3.240 76,809 -0.23(-6.63%)
May 16, 2025 3.640 3.690 3.300 3.470 211,441 -0.07(-1.98%)
May 15, 2025 3.620 3.848 3.460 3.540 510,614 -0.02(-0.70%)
May 14, 2025 3.890 3.890 3.460 3.565 117,997 -0.21(-5.44%)
May 13, 2025 3.590 3.840 3.380 3.770 263,481 +0.22(+6.20%)
May 12, 2025 3.890 3.890 3.400 3.550 103,095 -0.07(-1.93%)
May 09, 2025 3.970 4.000 3.550 3.620 70,734 -0.13(-3.47%)
May 08, 2025 3.610 4.020 3.294 3.750 207,376 +0.27(+7.76%)
May 07, 2025 3.370 3.480 3.240 3.480 34,686 +0.19(+5.78%)
May 06, 2025 3.475 3.580 3.230 3.290 70,297 -0.07(-2.09%)
May 05, 2025 3.680 3.680 3.350 3.360 53,898 -0.40(-10.64%)
May 02, 2025 3.650 3.840 3.510 3.760 70,966 +0.19(+5.32%)
May 01, 2025 3.840 3.850 3.480 3.570 100,252 -0.07(-1.92%)
Apr 30, 2025 3.050 3.640 2.900 3.640 152,173 +0.54(+17.46%)
Apr 29, 2025 3.430 3.430 3.021 3.099 113,329 -0.35(-10.16%)
Apr 28, 2025 3.650 3.688 3.302 3.449 58,089 -0.15(-4.19%)
Apr 25, 2025 3.710 3.850 3.420 3.600 133,037 -0.07(-1.91%)
Apr 24, 2025 3.310 3.690 3.110 3.670 158,599 +0.27(+7.94%)
Apr 23, 2025 3.470 3.600 3.100 3.400 200,377 -0.04(-1.16%)
Apr 22, 2025 2.790 3.440 2.790 3.440 94,973 +0.56(+19.44%)
Apr 21, 2025 2.970 2.970 2.790 2.880 42,391 -0.04(-1.54%)
Apr 17, 2025 2.731 3.059 2.520 2.925 66,685 +0.33(+12.93%)
Apr 16, 2025 2.770 2.819 2.521 2.590 45,945 -0.24(-8.48%)
Apr 15, 2025 2.780 2.882 2.660 2.830 34,462 +0.05(+1.80%)
Apr 14, 2025 2.520 2.900 2.520 2.780 114,839 +0.26(+10.32%)
Apr 11, 2025 2.480 2.640 2.350 2.520 56,715 -0.05(-1.95%)
Apr 10, 2025 2.520 2.660 2.390 2.570 75,340 -0.18(-6.55%)
Apr 09, 2025 2.230 2.770 2.112 2.750 319,186 +0.52(+23.32%)
Apr 08, 2025 2.970 2.990 2.200 2.230 175,627 -0.78(-25.91%)
Apr 07, 2025 2.880 3.150 2.620 3.010 91,604 -0.09(-2.90%)
Apr 04, 2025 3.700 3.880 2.930 3.100 295,236 -0.90(-22.50%)
Apr 03, 2025 4.030 4.140 3.870 4.000 32,773 -0.23(-5.44%)
Apr 02, 2025 4.270 4.266 4.000 4.230 60,811 +0.22(+5.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.