Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
X3 Holdings Co., Ltd. - Ordinary Shares
(NQ:
XTKG
)
0.1901
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
0.2040
0.2040
0.1900
0.1901
191,950
+0.00(+0.05%)
Sep 26, 2024
0.1950
0.2000
0.1723
0.1900
1,320,933
+0.01(+4.40%)
Sep 25, 2024
0.1800
0.1890
0.1800
0.1820
457,728
-0.00(-1.52%)
Sep 24, 2024
0.1822
0.1949
0.1820
0.1848
3,525,397
-0.01(-3.40%)
Sep 23, 2024
0.1979
0.2100
0.1901
0.1913
178,371
-0.01(-3.48%)
Sep 20, 2024
0.2000
0.2145
0.1980
0.1982
128,509
-0.01(-5.62%)
Sep 19, 2024
0.2021
0.2171
0.1925
0.2100
429,813
+0.01(+4.43%)
Sep 18, 2024
0.2100
0.2182
0.1985
0.2011
178,692
-0.00(-1.23%)
Sep 17, 2024
0.2038
0.2087
0.1865
0.2036
175,949
+0.01(+3.88%)
Sep 16, 2024
0.1922
0.2100
0.1900
0.1960
73,184
-0.01(-6.62%)
Sep 13, 2024
0.2021
0.2100
0.1971
0.2099
130,344
-0.00(-0.05%)
Sep 12, 2024
0.1970
0.2130
0.1815
0.2100
192,839
+0.02(+10.53%)
Sep 11, 2024
0.1800
0.1998
0.1801
0.1900
230,705
+0.01(+2.70%)
Sep 10, 2024
0.1970
0.1970
0.1751
0.1850
233,634
-0.00(-2.37%)
Sep 09, 2024
0.1980
0.2039
0.1717
0.1895
627,526
-0.01(-3.37%)
Sep 06, 2024
0.2594
0.2594
0.1911
0.1961
565,900
-0.06(-24.40%)
Sep 05, 2024
0.2633
0.2800
0.2542
0.2594
126,290
-0.01(-2.85%)
Sep 04, 2024
0.2700
0.2986
0.2632
0.2670
229,111
-0.01(-4.16%)
Sep 03, 2024
0.2856
0.3048
0.2702
0.2786
359,045
-0.00(-0.78%)
Aug 30, 2024
0.2900
0.2916
0.2794
0.2808
75,386
-0.01(-3.17%)
Aug 29, 2024
0.2900
0.3000
0.2800
0.2900
72,371
-0.01(-2.06%)
Aug 28, 2024
0.2851
0.3080
0.2833
0.2961
87,642
+0.01(+4.33%)
Aug 27, 2024
0.3025
0.3100
0.2690
0.2838
414,723
-0.03(-9.90%)
Aug 26, 2024
0.3297
0.3400
0.3033
0.3150
359,484
-0.03(-10.00%)
Aug 23, 2024
0.3400
0.3610
0.3261
0.3500
694,061
-0.02(-5.41%)
Aug 22, 2024
0.3810
0.4038
0.3500
0.3700
228,050
-0.01(-1.33%)
Aug 21, 2024
0.3900
0.4198
0.3715
0.3750
238,425
-0.00(-0.66%)
Aug 20, 2024
0.3932
0.4040
0.3610
0.3775
209,189
-0.00(-1.18%)
Aug 19, 2024
0.3800
0.4052
0.3790
0.3820
210,485
+0.00(+0.79%)
Aug 16, 2024
0.3528
0.3900
0.3526
0.3790
209,119
+0.00(+0.80%)
Aug 15, 2024
0.3800
0.3800
0.3506
0.3760
190,583
+0.00(+0.78%)
Aug 14, 2024
0.3931
0.4031
0.3551
0.3731
188,129
-0.01(-3.74%)
Aug 13, 2024
0.3900
0.4100
0.3612
0.3876
193,977
-0.01(-3.10%)
Aug 12, 2024
0.4000
0.4300
0.3900
0.4000
264,151
+0.00(+0.25%)
Aug 09, 2024
0.3838
0.4300
0.3810
0.3990
203,810
-0.01(-1.55%)
Aug 08, 2024
0.4000
0.4482
0.3750
0.4053
151,069
+0.03(+8.37%)
Aug 07, 2024
0.4543
0.4543
0.3740
0.3740
243,466
-0.06(-14.61%)
Aug 06, 2024
0.3938
0.4570
0.3700
0.4380
264,469
+0.02(+4.29%)
Aug 05, 2024
0.3500
0.4200
0.3500
0.4200
279,804
+0.04(+9.66%)
Aug 02, 2024
0.3937
0.4050
0.3750
0.3830
124,075
-0.00(-0.80%)
Aug 01, 2024
0.3817
0.4049
0.3711
0.3861
113,928
-0.01(-2.25%)
Jul 31, 2024
0.4010
0.4120
0.3897
0.3950
103,166
-0.01(-1.50%)
Jul 30, 2024
0.4000
0.4170
0.4000
0.4010
116,162
-0.02(-4.48%)
Jul 29, 2024
0.4200
0.4400
0.4000
0.4198
135,442
+0.01(+2.37%)
Jul 26, 2024
0.4180
0.4310
0.3900
0.4101
75,012
-0.01(-2.36%)
Jul 25, 2024
0.4165
0.4700
0.4100
0.4200
294,973
+0.00(+0.72%)
Jul 24, 2024
0.3969
0.4300
0.3900
0.4170
119,144
+0.01(+1.91%)
Jul 23, 2024
0.4100
0.4235
0.3900
0.4092
218,426
+0.00(+0.24%)
Jul 22, 2024
0.4000
0.4150
0.3800
0.4082
465,969
-0.01(-1.21%)
Jul 19, 2024
0.5000
0.5250
0.4131
0.4132
354,353
-0.09(-17.46%)
Jul 18, 2024
0.5565
0.5800
0.4915
0.5006
449,951
-0.04(-7.47%)
Jul 17, 2024
0.5540
0.5561
0.5187
0.5410
198,541
-0.02(-3.39%)
Jul 16, 2024
0.5600
0.5750
0.5400
0.5600
277,172
-0.02(-3.45%)
Jul 15, 2024
0.5532
0.5800
0.5250
0.5800
241,302
+0.02(+3.57%)
Jul 12, 2024
0.5300
0.5625
0.5000
0.5600
311,786
+0.02(+2.75%)
Jul 11, 2024
0.4100
0.5500
0.4123
0.5450
756,966
+0.12(+28.24%)
Jul 10, 2024
0.4112
0.4250
0.4050
0.4250
395,542
+0.00(+0.64%)
Jul 09, 2024
0.4300
0.4314
0.4127
0.4223
415,315
-0.01(-1.77%)
Jul 08, 2024
0.5180
0.5180
0.4189
0.4299
526,094
-0.09(-17.80%)
Jul 05, 2024
0.5277
0.5340
0.5100
0.5230
294,638
-0.02(-3.15%)
Jul 03, 2024
0.5600
0.5600
0.5210
0.5400
230,282
+0.01(+0.93%)
Jul 02, 2024
0.5200
0.5350
0.5150
0.5350
267,330
+0.02(+2.88%)
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
.