Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.480 -0.370 (-9.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 8.818 8.818 8.244 8.720 15,195 -0.10(-1.10%)
May 30, 2024 8.190 8.865 7.470 8.817 21,233 +0.58(+7.08%)
May 29, 2024 8.550 8.550 7.920 8.234 10,236 -0.35(-4.13%)
May 28, 2024 9.180 9.446 8.370 8.589 17,799 -0.59(-6.44%)
May 24, 2024 9.540 9.628 8.956 9.180 23,942 -0.27(-2.86%)
May 23, 2024 9.810 9.810 8.910 9.450 16,391 -0.36(-3.67%)
May 22, 2024 9.810 9.900 9.225 9.810 21,550 -0.13(-1.36%)
May 21, 2024 9.900 10.62 9.810 9.945 29,274 +0.13(+1.38%)
May 20, 2024 10.26 10.26 9.360 9.810 29,706 +0.00(+0.00%)
May 17, 2024 9.360 9.990 8.955 9.810 25,880 +0.54(+5.83%)
May 16, 2024 9.630 9.630 8.910 9.270 20,513 -0.18(-1.90%)
May 15, 2024 9.180 9.630 8.888 9.450 15,014 +0.00(+0.00%)
May 14, 2024 9.630 9.675 9.000 9.450 25,711 -0.23(-2.33%)
May 13, 2024 10.08 10.35 9.540 9.675 21,666 -0.99(-9.28%)
May 10, 2024 9.990 10.89 9.451 10.66 61,392 +0.04(+0.42%)
May 09, 2024 11.70 13.05 10.53 10.62 311,512 -0.72(-6.35%)
May 08, 2024 10.89 11.88 10.35 11.34 39,242 +0.45(+4.13%)
May 07, 2024 10.98 11.25 10.50 10.89 10,939 -0.54(-4.72%)
May 06, 2024 10.71 11.52 10.17 11.43 16,085 +0.63(+5.83%)
May 03, 2024 11.07 11.70 10.66 10.80 7,999 -0.45(-4.00%)
May 02, 2024 10.98 12.06 10.80 11.25 9,848 +0.27(+2.46%)
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.