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 )

0.5398 -0.0478 (-8.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 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 02, 2024 0.5500 0.5875 0.5250 0.5398 120,667 -0.05(-8.13%)
Aug 01, 2024 0.6100 0.6150 0.5610 0.5876 194,930 -0.00(-0.51%)
Jul 31, 2024 0.6400 0.6400 0.5800 0.5906 181,798 -0.02(-3.21%)
Jul 30, 2024 0.6900 0.6950 0.6100 0.6102 374,319 -0.09(-12.83%)
Jul 29, 2024 0.7100 0.7315 0.6900 0.7000 250,535 -0.04(-5.41%)
Jul 26, 2024 0.7490 0.7500 0.7205 0.7400 343,923 -0.01(-1.20%)
Jul 25, 2024 0.7624 0.7624 0.6799 0.7490 377,589 -0.02(-2.73%)
Jul 24, 2024 0.7560 0.7744 0.7240 0.7700 180,759 -0.00(-0.13%)
Jul 23, 2024 0.7600 0.8000 0.7158 0.7710 108,063 +0.00(+0.00%)
Jul 22, 2024 0.7500 0.8000 0.7002 0.7710 197,941 +0.02(+2.80%)
Jul 19, 2024 0.7700 0.8000 0.7330 0.7500 43,692 +0.02(+2.60%)
Jul 18, 2024 0.8000 0.8000 0.7302 0.7310 64,585 -0.04(-5.06%)
Jul 17, 2024 0.8400 0.8400 0.7375 0.7700 92,996 -0.08(-9.41%)
Jul 16, 2024 0.6600 0.8798 0.6280 0.8500 461,226 +0.18(+27.82%)
Jul 15, 2024 0.6800 0.6815 0.6349 0.6650 76,914 -0.02(-2.28%)
Jul 12, 2024 0.6616 0.6980 0.6616 0.6805 34,507 +0.01(+1.57%)
Jul 11, 2024 0.7000 0.6980 0.6549 0.6700 63,040 -0.03(-4.29%)
Jul 10, 2024 0.6600 0.7000 0.6500 0.7000 84,227 +0.04(+5.58%)
Jul 09, 2024 0.6500 0.6700 0.6402 0.6630 35,245 +0.00(+0.45%)
Jul 08, 2024 0.6396 0.6700 0.6301 0.6600 123,063 +0.02(+3.14%)
Jul 05, 2024 0.6290 0.6649 0.6100 0.6399 130,172 +0.02(+3.90%)
Jul 03, 2024 0.6170 0.6300 0.5900 0.6159 134,383 +0.02(+2.65%)
Jul 02, 2024 0.6200 0.6430 0.5920 0.6000 153,298 -0.03(-4.21%)
Jul 01, 2024 0.6430 0.6439 0.6040 0.6264 107,261 +0.02(+3.61%)
Jun 28, 2024 0.6510 0.6651 0.6000 0.6046 300,937 -0.06(-8.39%)
Jun 27, 2024 0.6900 0.7000 0.6305 0.6600 180,673 -0.02(-3.15%)
Jun 26, 2024 0.7690 0.7690 0.6811 0.6815 140,276 -0.06(-7.91%)
Jun 25, 2024 0.7900 0.8400 0.7240 0.7400 260,978 -0.03(-3.95%)
Jun 24, 2024 0.7903 0.7990 0.7522 0.7704 113,096 -0.02(-2.23%)
Jun 21, 2024 0.7500 0.8100 0.7490 0.7880 66,034 +0.04(+4.79%)
Jun 20, 2024 0.8200 0.8250 0.7500 0.7520 374,114 -0.05(-6.57%)
Jun 18, 2024 0.7200 0.8500 0.7101 0.8049 683,791 +0.07(+10.02%)
Jun 17, 2024 0.8600 0.8590 0.7101 0.7316 224,278 -0.10(-12.04%)
Jun 14, 2024 0.9000 0.9085 0.7600 0.8317 2,494,936 -0.04(-4.40%)
Jun 13, 2024 0.9100 0.9109 0.8420 0.8700 54,483 -0.04(-4.51%)
Jun 12, 2024 0.8699 0.9499 0.8300 0.9111 525,143 +0.04(+4.72%)
Jun 11, 2024 0.8650 0.8900 0.8465 0.8700 119,796 +0.02(+2.76%)
Jun 10, 2024 0.7923 0.8779 0.7916 0.8466 110,546 +0.04(+4.52%)
Jun 07, 2024 0.7779 0.8289 0.7500 0.8100 61,629 +0.03(+3.58%)
Jun 06, 2024 0.7334 0.8300 0.7160 0.7820 822,814 -0.01(-1.00%)
Jun 05, 2024 0.8300 0.8441 0.7674 0.7899 175,647 -0.06(-7.51%)
Jun 04, 2024 0.9200 0.9200 0.8302 0.8540 324,004 -0.06(-6.13%)
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.