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 )

5.470 -0.100 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
Nov 15, 2024 5.570 5.790 5.110 5.470 130,598 -0.10(-1.80%)
Nov 14, 2024 5.560 5.800 5.320 5.570 84,616 +0.03(+0.54%)
Nov 13, 2024 5.470 5.790 5.450 5.540 65,896 +0.15(+2.78%)
Nov 12, 2024 6.000 6.000 5.350 5.390 93,258 -0.53(-8.95%)
Nov 11, 2024 6.340 6.340 5.500 5.920 122,592 -0.08(-1.33%)
Nov 08, 2024 6.500 6.500 5.880 6.000 92,568 -0.60(-9.09%)
Nov 07, 2024 6.450 6.750 6.390 6.600 89,043 +0.15(+2.33%)
Nov 06, 2024 5.670 6.590 5.670 6.450 135,697 +0.62(+10.63%)
Nov 05, 2024 6.390 6.518 5.540 5.830 120,258 -0.45(-7.17%)
Nov 04, 2024 5.860 7.200 5.790 6.280 495,480 +0.53(+9.22%)
Nov 01, 2024 5.050 5.850 5.050 5.750 406,837 +0.66(+12.97%)
Oct 31, 2024 4.420 5.170 4.010 5.090 239,198 +0.65(+14.64%)
Oct 30, 2024 4.510 4.700 4.310 4.440 63,109 -0.01(-0.22%)
Oct 29, 2024 4.860 5.090 4.280 4.450 216,297 -0.48(-9.74%)
Oct 28, 2024 4.970 5.080 4.850 4.930 83,966 -0.09(-1.79%)
Oct 25, 2024 5.070 5.250 4.850 5.020 84,550 -0.03(-0.59%)
Oct 24, 2024 5.180 5.250 4.900 5.050 159,267 -0.10(-1.94%)
Oct 23, 2024 5.520 5.960 5.050 5.150 195,981 -0.33(-6.02%)
Oct 22, 2024 4.850 5.480 4.710 5.480 113,352 +0.61(+12.53%)
Oct 21, 2024 5.080 5.370 4.620 4.870 117,319 -0.11(-2.21%)
Oct 18, 2024 5.370 5.370 4.880 4.980 82,222 -0.12(-2.35%)
Oct 17, 2024 4.750 5.100 4.550 5.100 96,744 +0.28(+5.81%)
Oct 16, 2024 5.010 5.190 4.650 4.820 103,866 -0.08(-1.63%)
Oct 15, 2024 5.090 5.092 4.620 4.900 149,352 -0.33(-6.31%)
Oct 14, 2024 5.460 5.460 5.050 5.230 61,561 -0.08(-1.51%)
Oct 11, 2024 5.260 5.560 4.750 5.310 178,385 -0.09(-1.67%)
Oct 10, 2024 6.590 6.650 5.300 5.400 337,808 -1.08(-16.67%)
Oct 09, 2024 6.560 6.829 6.100 6.480 153,999 -0.03(-0.46%)
Oct 08, 2024 6.930 7.287 6.200 6.510 368,908 -1.46(-18.32%)
Oct 07, 2024 7.160 8.310 6.900 7.970 768,090 +1.22(+18.07%)
Oct 04, 2024 5.650 6.860 5.390 6.750 511,387 +1.16(+20.75%)
Oct 03, 2024 5.660 5.858 5.320 5.590 135,337 -0.06(-1.06%)
Oct 02, 2024 5.450 5.958 5.000 5.650 363,075 +0.35(+6.60%)
Oct 01, 2024 5.490 5.700 5.250 5.300 200,842 -0.20(-3.64%)
Sep 30, 2024 6.270 6.350 5.270 5.500 316,814 -0.50(-8.33%)
Sep 27, 2024 6.990 7.480 5.600 6.000 571,072 -0.40(-6.25%)
Sep 26, 2024 5.560 6.700 5.400 6.400 500,391 +1.11(+20.98%)
Sep 25, 2024 4.500 5.480 4.500 5.290 433,884 +0.79(+17.56%)
Sep 24, 2024 3.780 4.794 3.620 4.500 433,178 +0.85(+23.29%)
Sep 23, 2024 3.500 3.700 3.175 3.650 118,438 +0.17(+4.89%)
Sep 20, 2024 3.820 3.830 3.410 3.480 77,265 -0.37(-9.61%)
Sep 19, 2024 3.350 3.961 3.350 3.850 116,678 +0.55(+16.67%)
Sep 18, 2024 3.850 4.090 3.030 3.300 158,862 -0.60(-15.38%)
Sep 17, 2024 4.220 4.381 3.710 3.900 103,415 -0.25(-6.02%)
Sep 16, 2024 4.080 4.440 3.910 4.150 52,108 +0.11(+2.72%)
Sep 13, 2024 4.060 4.350 3.870 4.040 73,678 -0.11(-2.65%)
Sep 12, 2024 3.400 4.380 3.400 4.150 197,559 +0.61(+17.23%)
Sep 11, 2024 3.490 3.600 3.280 3.540 62,986 +0.04(+1.22%)
Sep 10, 2024 3.370 3.546 3.080 3.497 111,444 +0.08(+2.26%)
Sep 09, 2024 3.770 3.900 3.300 3.420 155,139 -0.35(-9.28%)
Sep 06, 2024 4.060 4.364 3.560 3.770 79,903 -0.29(-7.15%)
Sep 05, 2024 4.850 5.390 4.050 4.060 254,174 -0.80(-16.46%)
Sep 04, 2024 4.380 4.971 4.250 4.860 101,174 +0.50(+11.47%)
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.