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 )

1.090 +0.060 (+5.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Aug 31, 2023 2.960 3.230 2.710 2.740 317,462 -0.18(-6.16%)
Aug 30, 2023 2.530 3.150 2.420 2.920 830,835 +0.38(+14.96%)
Aug 29, 2023 2.830 2.840 2.180 2.540 1,143,995 -0.24(-8.63%)
Aug 28, 2023 4.020 4.020 2.750 2.780 1,727,146 -1.20(-30.15%)
Aug 25, 2023 4.020 4.110 3.790 3.980 784,274 -0.01(-0.25%)
Aug 24, 2023 4.190 4.190 3.950 3.990 234,558 -0.12(-2.92%)
Aug 23, 2023 3.950 4.210 3.950 4.110 264,818 -0.19(-4.42%)
Aug 22, 2023 4.100 4.350 3.970 4.300 265,677 +0.20(+4.88%)
Aug 21, 2023 4.040 4.263 4.030 4.100 333,789 +0.09(+2.24%)
Aug 18, 2023 4.240 4.299 3.850 4.010 408,026 -0.27(-6.31%)
Aug 17, 2023 4.910 4.910 4.220 4.280 486,660 -0.22(-4.89%)
Aug 16, 2023 4.660 4.900 4.430 4.500 692,002 -0.23(-4.86%)
Aug 15, 2023 4.920 4.960 4.600 4.730 537,065 -0.24(-4.83%)
Aug 14, 2023 5.800 6.440 4.400 4.970 2,508,718 -2.14(-30.10%)
Aug 11, 2023 9.130 9.130 6.030 7.110 3,422,171 -0.93(-11.57%)
Aug 10, 2023 7.820 8.180 7.620 8.040 512,038 +0.30(+3.88%)
Aug 09, 2023 7.310 7.800 7.250 7.740 215,196 +0.30(+4.03%)
Aug 08, 2023 7.460 7.570 7.150 7.440 277,491 -0.17(-2.23%)
Aug 07, 2023 7.590 7.690 7.000 7.610 399,389 +0.02(+0.26%)
Aug 04, 2023 8.510 8.550 7.360 7.590 314,588 -0.59(-7.21%)
Aug 03, 2023 8.500 8.600 8.010 8.180 350,810 -0.19(-2.27%)
Aug 02, 2023 9.520 9.530 7.710 8.370 1,161,003 -1.67(-16.63%)
Aug 01, 2023 9.440 10.39 9.280 10.04 2,337,703 +0.85(+9.25%)
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%)
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.