Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X3 Holdings Co., Ltd. - Ordinary Shares (NQ: XTKG )

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 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 (%)
Jan 03, 2025 1.050 1.170 1.010 1.150 419,195 +0.02(+1.78%)
Jan 02, 2025 0.9300 1.130 0.9164 1.130 414,958 +0.20(+21.49%)
Dec 31, 2024 0.9300 0 -0.02(-2.11%)
Dec 30, 2024 1.000 1.000 0.9250 0.9500 59,871 -0.01(-1.25%)
Dec 27, 2024 0.8700 1.010 0.8700 0.9620 191,467 +0.08(+9.32%)
Dec 26, 2024 0.8770 0.9595 0.8210 0.8800 86,473 +0.03(+3.40%)
Dec 24, 2024 1.050 1.050 0.8200 0.8511 96,431 -0.18(-17.84%)
Dec 23, 2024 0.9000 1.131 0.8885 1.036 214,418 +0.17(+19.76%)
Dec 20, 2024 0.9391 0.9391 0.8632 0.8650 109,117 -0.14(-13.50%)
Dec 19, 2024 0.8050 1.050 0.7857 1.000 244,345 +0.21(+27.39%)
Dec 18, 2024 0.7323 0.8477 0.7200 0.7850 217,194 +0.05(+7.20%)
Dec 17, 2024 0.7022 0.7751 0.6610 0.7323 251,714 +0.01(+1.71%)
Dec 16, 2024 0.8359 0.8500 0.6926 0.7200 351,310 -0.13(-15.29%)
Dec 13, 2024 0.8508 0.9189 0.8195 0.8500 87,995 -0.04(-4.30%)
Dec 12, 2024 0.9400 0.9712 0.8510 0.8882 97,720 -0.11(-11.17%)
Dec 11, 2024 1.030 1.030 0.9000 0.9999 146,094 +0.02(+2.55%)
Dec 10, 2024 1.040 1.050 0.8581 0.9750 313,635 -0.02(-1.52%)
Dec 09, 2024 1.120 1.200 0.9900 0.9900 288,594 -0.15(-13.16%)
Dec 06, 2024 1.100 1.220 0.9701 1.140 410,733 +0.05(+4.59%)
Dec 05, 2024 1.180 1.342 1.060 1.090 319,817 -0.05(-4.39%)
Dec 04, 2024 1.180 1.220 1.065 1.140 188,151 -0.05(-4.20%)
Dec 03, 2024 1.620 1.790 1.110 1.190 469,589 -0.39(-24.68%)
Dec 02, 2024 1.670 1.830 1.490 1.580 759,485 -0.09(-5.39%)
Nov 29, 2024 1.900 1.910 1.642 1.670 168,183 -0.17(-9.24%)
Nov 27, 2024 1.980 2.090 1.750 1.840 193,466 -0.05(-2.65%)
Nov 26, 2024 1.720 1.900 1.650 1.890 153,888 +0.11(+6.18%)
Nov 25, 2024 1.960 1.990 1.640 1.780 270,039 -0.33(-15.64%)
Nov 22, 2024 1.950 2.140 1.620 2.110 298,141 +2.00(+1853.70%)
Nov 21, 2024 0.0856 0.1139 0.0760 0.1080 21,278,104 +0.02(+20.00%)
Nov 20, 2024 0.1083 0.1083 0.0863 0.0900 5,899,769 -0.05(-37.89%)
Nov 19, 2024 0.1339 0.1466 0.1220 0.1449 1,437,809 +0.01(+6.94%)
Nov 18, 2024 0.1265 0.1379 0.1215 0.1355 726,649 +0.01(+7.11%)
Nov 15, 2024 0.1290 0.1358 0.1038 0.1265 1,204,350 -0.00(-1.94%)
Nov 14, 2024 0.1368 0.1450 0.1208 0.1290 1,211,721 -0.02(-12.24%)
Nov 13, 2024 0.1393 0.1550 0.1307 0.1470 3,902,431 +0.01(+5.68%)
Nov 12, 2024 0.1354 0.1483 0.1325 0.1391 3,150,819 -0.00(-3.40%)
Nov 11, 2024 0.1570 0.1570 0.1200 0.1440 3,939,886 -0.00(-0.55%)
Nov 08, 2024 0.1550 0.1566 0.1307 0.1448 1,931,432 -0.01(-6.46%)
Nov 07, 2024 0.1425 0.1548 0.1365 0.1548 2,764,527 +0.02(+14.67%)
Nov 06, 2024 0.1298 0.1398 0.1141 0.1350 4,237,643 +0.02(+16.18%)
Nov 05, 2024 0.1166 0.1249 0.1100 0.1162 931,781 +0.00(+2.56%)
Nov 04, 2024 0.1138 0.1188 0.1090 0.1133 238,165 -0.00(-0.44%)
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 and Conditions.