Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

4.890 -0.100 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	4.940	4.990	4.700	4.890	51,724	-0.16(-3.25%)
Dec 19, 2024	5.150	5.150	4.704	5.054	44,059	+0.11(+2.32%)
Dec 18, 2024	5.340	5.451	4.810	4.940	92,373	-0.40(-7.44%)
Dec 17, 2024	5.400	5.770	5.100	5.337	178,765	-0.26(-4.70%)
Dec 16, 2024	5.410	5.790	5.350	5.600	34,160	+0.13(+2.38%)
Dec 13, 2024	6.000	6.460	5.340	5.470	154,676	-0.52(-8.68%)
Dec 12, 2024	5.720	6.080	5.720	5.990	92,778	+0.33(+5.83%)
Dec 11, 2024	5.880	5.880	5.650	5.660	30,185	-0.10(-1.74%)
Dec 10, 2024	5.990	5.990	5.670	5.760	62,276	-0.26(-4.32%)
Dec 09, 2024	6.150	6.490	5.850	6.020	191,466	+0.15(+2.56%)
Dec 06, 2024	5.800	6.143	5.740	5.870	44,993	+0.21(+3.71%)
Dec 05, 2024	6.350	6.350	5.645	5.660	138,473	-0.63(-10.02%)
Dec 04, 2024	6.400	6.665	6.170	6.290	96,843	-0.08(-1.26%)
Dec 03, 2024	5.920	6.390	5.812	6.370	114,106	+0.24(+3.92%)
Dec 02, 2024	6.250	6.590	6.000	6.130	80,228	-0.03(-0.49%)
Nov 29, 2024	6.120	6.360	6.105	6.160	45,636	-0.21(-3.30%)
Nov 27, 2024	6.130	6.450	5.880	6.370	55,943	+0.18(+2.85%)
Nov 26, 2024	6.360	6.425	6.050	6.194	59,431	-0.16(-2.46%)
Nov 25, 2024	5.970	6.750	5.860	6.350	252,965	+0.40(+6.72%)
Nov 22, 2024	5.740	5.950	5.491	5.950	54,060	+0.15(+2.59%)
Nov 21, 2024	5.570	5.800	5.340	5.800	66,184	+0.34(+6.23%)
Nov 20, 2024	5.450	5.520	5.050	5.460	137,394	+0.14(+2.63%)
Nov 19, 2024	5.750	5.800	5.220	5.320	165,721	-0.47(-8.12%)
Nov 18, 2024	5.490	6.130	5.250	5.790	240,192	+0.32(+5.85%)
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	109,576	-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	505,938	+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%)

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.