XIAO-I Corporation - American Depositary Shares (NQ: AIXI )
0.7420
+0.0120
(+1.64%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jul 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 03, 2024 | 0.9300 | 0.9749 | 0.8820 | 0.9098 | 93,532 | -0.06(-6.10%) |
| May 31, 2024 | 0.9798 | 0.9798 | 0.9160 | 0.9689 | 136,757 | -0.01(-1.10%) |
| May 30, 2024 | 0.9100 | 0.9850 | 0.8300 | 0.9797 | 191,098 | +0.06(+7.08%) |
| May 29, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9149 | 92,130 | -0.04(-4.13%) |
| May 28, 2024 | 1.020 | 1.050 | 0.9300 | 0.9543 | 160,197 | -0.07(-6.44%) |
| May 24, 2024 | 1.060 | 1.070 | 0.9951 | 1.020 | 215,483 | -0.03(-2.86%) |
| May 23, 2024 | 1.090 | 1.090 | 0.9900 | 1.050 | 147,526 | -0.04(-3.67%) |
| May 22, 2024 | 1.090 | 1.100 | 1.025 | 1.090 | 193,952 | -0.01(-1.36%) |
| May 21, 2024 | 1.100 | 1.180 | 1.090 | 1.105 | 263,473 | +0.01(+1.38%) |
| May 20, 2024 | 1.140 | 1.140 | 1.040 | 1.090 | 267,358 | +0.00(+0.00%) |
| May 17, 2024 | 1.040 | 1.110 | 0.9950 | 1.090 | 232,921 | +0.06(+5.83%) |
| May 16, 2024 | 1.070 | 1.070 | 0.9900 | 1.030 | 184,620 | -0.02(-1.90%) |
| May 15, 2024 | 1.020 | 1.070 | 0.9876 | 1.050 | 135,134 | +0.00(+0.00%) |
| May 14, 2024 | 1.070 | 1.075 | 1.000 | 1.050 | 231,402 | -0.02(-2.33%) |
| May 13, 2024 | 1.120 | 1.150 | 1.060 | 1.075 | 194,994 | -0.11(-9.28%) |
| May 10, 2024 | 1.110 | 1.210 | 1.050 | 1.185 | 552,534 | +0.01(+0.42%) |
| May 09, 2024 | 1.300 | 1.450 | 1.170 | 1.180 | 2,803,611 | -0.08(-6.35%) |
| May 08, 2024 | 1.210 | 1.320 | 1.150 | 1.260 | 356,208 | +0.05(+4.13%) |
| May 07, 2024 | 1.220 | 1.250 | 1.167 | 1.210 | 98,459 | -0.06(-4.72%) |
| May 06, 2024 | 1.190 | 1.280 | 1.130 | 1.270 | 144,772 | +0.07(+5.83%) |
| May 03, 2024 | 1.230 | 1.300 | 1.185 | 1.200 | 71,998 | -0.05(-4.00%) |
| May 02, 2024 | 1.220 | 1.340 | 1.200 | 1.250 | 88,634 | +0.03(+2.46%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Vermont farmers take stock after losing crops to flooding two years in a row
- Risk-averse organizations chose CrowdStrike for cybersecurity. Now its software is causing chaos
- How bootcamps are helping to address the historic gap in internet access on US tribal lands
- Internet outage latest | Airlines, businesses hit by global technology disruption
- Russia convicts US journalist of spying in a trial widely seen as politically motivated
- A massive tech outage is causing worldwide disruptions. Here's what we know
- Germany's chancellor praises lithium deal with Serbia that could reduce Europe's dependency on China
- Stock market today: Wall Street slips as S&P 500 heads for its worst week since April
- Former Trump executive Allen Weisselberg released from jail after serving perjury sentence
- Widespread global tech outage disrupts flights, banks, hospitals and media outlets
Most Read
- Hacks at Twin Cities medical firms affect more than 1 million customers • Business
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- Rainbow Health abruptly shuts down services in Minneapolis • Business
- Costly, hard-to-find insurance keeping THC beverages off some Minnesota menus • Business
- Minnesota wants to be carbon-free by 2040, but it still hasn't decided what that means • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.